MOEX Consumer

MOEXCN
🏛️ russian-federation →
7,099.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 7,347.45 7,347.45 7,346.12 7,346.12 2,730.5K
09:51 7,347.91 7,347.91 7,346.34 7,346.34 6,894.2K
09:52 7,346.89 7,347.53 7,346.01 7,347.53 3,911.3K
09:53 7,347.79 7,348.49 7,346.92 7,346.99 1,070.6K
09:54 7,348.18 7,348.78 7,348.18 7,348.78 1,750.8K
09:55 7,348.05 7,349.44 7,348.05 7,349.44 3,333.5K
09:56 7,349.07 7,352.68 7,349.07 7,352.68 3,170.6K
09:57 7,351.47 7,352.40 7,351.47 7,352.40 2,290.7K
09:58 7,352.86 7,354.40 7,352.86 7,353.39 5,186.3K
09:59 7,355.10 7,355.22 7,354.96 7,355.22 2,679.3K
10:00 7,354.20 7,354.20 7,349.19 7,349.19 8,147.0K
10:01 7,348.67 7,350.29 7,348.58 7,348.87 10,854.8K
10:02 7,349.40 7,350.46 7,348.91 7,350.46 3,032.0K
10:03 7,350.39 7,351.69 7,350.39 7,351.06 4,755.5K
10:04 7,350.56 7,353.27 7,350.56 7,352.88 5,609.1K
10:05 7,353.33 7,353.33 7,351.17 7,351.17 2,812.5K
10:06 7,350.41 7,351.10 7,349.74 7,349.74 3,324.0K
10:07 7,348.43 7,349.25 7,348.25 7,348.97 3,251.6K
10:08 7,348.90 7,351.07 7,348.90 7,351.07 2,952.8K
10:09 7,350.46 7,350.46 7,347.68 7,348.63 3,118.8K
10:10 7,348.45 7,350.52 7,348.15 7,350.15 1,875.0K
10:11 7,349.84 7,351.08 7,349.84 7,351.08 4,589.6K
10:12 7,349.72 7,351.05 7,349.72 7,350.44 1,406.8K
10:13 7,350.89 7,350.94 7,350.48 7,350.82 1,510.2K
10:14 7,350.84 7,352.81 7,350.59 7,352.81 8,027.7K
10:15 7,354.34 7,358.01 7,354.34 7,358.01 13,985.7K
10:16 7,359.86 7,361.30 7,359.86 7,360.90 34,604.4K
10:17 7,362.73 7,362.73 7,361.45 7,361.45 24,228.4K
10:18 7,360.24 7,360.24 7,358.53 7,358.53 21,030.0K
10:19 7,359.85 7,359.87 7,359.39 7,359.87 10,161.8K
10:20 7,360.36 7,362.74 7,360.36 7,360.74 9,727.8K
10:21 7,359.05 7,359.05 7,358.29 7,358.29 3,592.7K
10:22 7,357.97 7,357.97 7,355.32 7,355.32 2,811.2K
10:23 7,356.15 7,356.15 7,355.86 7,355.86 5,967.9K
10:24 7,355.38 7,355.38 7,354.05 7,354.05 2,235.4K
10:25 7,353.00 7,354.20 7,352.73 7,352.73 4,489.8K
10:26 7,353.09 7,353.97 7,353.09 7,353.52 7,500.3K
10:27 7,353.90 7,354.25 7,353.86 7,354.25 6,859.5K
10:28 7,355.60 7,357.46 7,355.60 7,357.46 8,852.4K
10:29 7,356.14 7,357.09 7,356.14 7,357.09 4,802.8K
10:30 7,358.51 7,361.85 7,358.51 7,361.85 15,020.0K
10:31 7,361.16 7,361.32 7,360.48 7,360.48 7,152.7K
10:32 7,360.59 7,360.76 7,359.83 7,359.83 8,215.3K
10:33 7,360.08 7,360.18 7,359.57 7,359.70 4,069.2K
10:34 7,359.59 7,359.74 7,359.01 7,359.74 1,735.2K
10:35 7,359.27 7,359.27 7,357.09 7,358.55 7,389.1K
10:36 7,358.03 7,359.30 7,358.03 7,359.30 3,666.2K
10:37 7,358.42 7,360.11 7,358.42 7,360.11 11,127.7K
10:38 7,360.20 7,360.20 7,358.79 7,358.79 8,257.1K
10:39 7,358.26 7,358.26 7,357.03 7,357.46 4,584.8K
10:40 7,357.79 7,357.96 7,357.19 7,357.19 1,612.5K
10:41 7,358.02 7,358.02 7,357.09 7,357.30 1,759.2K
10:42 7,357.08 7,357.33 7,356.66 7,356.66 2,982.5K
10:43 7,356.21 7,357.07 7,356.21 7,357.05 3,375.8K
10:44 7,356.01 7,356.67 7,355.92 7,356.67 5,148.7K
10:45 7,355.59 7,356.92 7,355.59 7,356.92 2,433.8K
10:46 7,357.06 7,357.06 7,354.90 7,354.90 3,427.8K
10:47 7,353.80 7,353.80 7,350.97 7,350.97 19,211.6K
10:48 7,350.33 7,352.13 7,350.33 7,351.35 3,429.8K
10:49 7,350.31 7,350.31 7,349.31 7,349.57 10,241.0K
10:50 7,350.08 7,350.55 7,349.48 7,350.55 5,107.1K
10:51 7,352.44 7,353.69 7,352.44 7,353.29 3,198.3K
10:52 7,353.05 7,353.05 7,351.12 7,351.12 4,347.1K
10:53 7,351.16 7,351.16 7,348.35 7,348.35 11,392.7K
10:54 7,348.29 7,348.29 7,347.73 7,347.73 4,060.9K
10:55 7,347.32 7,348.22 7,347.08 7,347.20 2,340.9K
10:56 7,347.52 7,348.02 7,347.06 7,347.06 6,210.5K
10:57 7,348.70 7,348.70 7,347.00 7,347.00 7,023.2K
10:58 7,347.97 7,348.43 7,347.56 7,348.43 4,177.7K
10:59 7,347.97 7,348.33 7,347.28 7,347.28 2,644.6K
11:00 7,345.96 7,346.89 7,345.96 7,346.63 2,919.4K
11:01 7,345.89 7,345.98 7,345.45 7,345.58 1,625.2K
11:02 7,344.03 7,344.85 7,344.03 7,344.24 2,483.4K
11:03 7,344.86 7,344.86 7,342.81 7,342.81 10,802.3K
11:04 7,342.42 7,343.77 7,342.42 7,343.77 6,165.6K
11:05 7,344.20 7,344.28 7,342.62 7,344.28 8,590.9K
11:06 7,344.14 7,344.14 7,342.70 7,342.70 5,002.7K
11:07 7,342.24 7,343.05 7,342.24 7,342.91 4,747.4K
11:08 7,343.21 7,343.47 7,342.95 7,343.47 4,272.0K
11:09 7,343.12 7,343.97 7,343.12 7,343.97 3,963.6K
11:10 7,344.03 7,344.88 7,343.26 7,344.79 1,296.8K
11:11 7,345.24 7,345.24 7,344.65 7,344.96 2,541.2K
11:12 7,344.79 7,344.79 7,344.17 7,344.21 2,487.9K
11:13 7,344.79 7,345.05 7,343.87 7,343.87 2,746.4K
11:14 7,343.73 7,344.08 7,343.64 7,343.64 1,738.4K
11:15 7,343.88 7,343.97 7,343.63 7,343.82 4,286.3K
11:16 7,344.23 7,344.81 7,343.70 7,343.70 2,272.4K
11:17 7,343.37 7,343.37 7,341.21 7,341.23 13,124.7K
11:18 7,342.94 7,342.94 7,339.65 7,340.54 22,070.6K
11:19 7,339.46 7,339.46 7,333.22 7,333.22 10,121.1K
11:20 7,333.68 7,334.18 7,333.25 7,333.25 10,032.1K
11:21 7,331.88 7,331.88 7,330.43 7,330.76 10,657.2K
11:22 7,331.35 7,331.62 7,330.47 7,330.85 8,620.3K
11:23 7,330.67 7,330.93 7,325.50 7,325.50 17,328.1K
11:24 7,325.22 7,325.39 7,324.74 7,324.74 31,645.9K
11:25 7,324.82 7,324.82 7,320.85 7,320.85 14,558.2K
11:26 7,320.28 7,320.77 7,319.20 7,319.20 17,567.8K
11:27 7,319.22 7,320.63 7,318.79 7,320.63 15,425.8K
11:28 7,320.59 7,321.56 7,320.48 7,320.48 34,133.8K
11:29 7,320.54 7,320.64 7,317.52 7,319.86 58,910.8K
11:30 7,319.62 7,319.62 7,307.79 7,307.79 51,226.4K
11:31 7,309.92 7,312.97 7,309.50 7,312.97 22,319.8K
11:32 7,309.38 7,312.38 7,309.38 7,311.94 10,276.7K
11:33 7,312.07 7,312.49 7,311.52 7,311.52 8,889.9K
11:34 7,312.07 7,313.55 7,311.58 7,312.57 17,200.3K
11:35 7,312.69 7,313.91 7,312.69 7,313.91 14,641.3K
11:36 7,312.70 7,314.68 7,312.70 7,314.68 13,914.1K
11:37 7,314.64 7,315.43 7,314.59 7,315.43 9,615.7K
11:38 7,316.43 7,316.43 7,310.02 7,312.13 42,536.6K
11:39 7,312.33 7,313.85 7,312.33 7,313.85 14,777.7K
11:40 7,312.87 7,312.87 7,311.69 7,312.27 14,829.0K
11:41 7,312.41 7,312.41 7,311.23 7,311.23 13,156.0K
11:42 7,311.61 7,311.61 7,311.05 7,311.55 7,982.5K
11:43 7,311.86 7,312.84 7,311.17 7,312.84 7,719.7K
11:44 7,312.23 7,314.42 7,312.23 7,314.42 15,621.9K
11:45 7,315.43 7,315.43 7,308.90 7,308.90 16,058.4K
11:46 7,314.03 7,314.16 7,313.21 7,313.21 17,339.5K
11:47 7,312.52 7,314.61 7,312.52 7,312.94 18,215.1K
11:48 7,312.29 7,313.27 7,311.84 7,311.84 15,441.7K
11:49 7,311.30 7,311.58 7,310.78 7,310.78 14,362.7K
11:50 7,311.60 7,311.60 7,308.53 7,311.46 17,973.0K
11:51 7,312.91 7,312.91 7,311.33 7,312.39 11,270.2K
11:52 7,311.91 7,314.01 7,311.91 7,314.01 16,916.5K
11:53 7,315.19 7,316.55 7,315.19 7,315.34 11,598.9K
11:54 7,315.29 7,316.12 7,314.65 7,314.65 5,720.5K
11:55 7,313.97 7,314.79 7,312.42 7,312.42 8,793.1K
11:56 7,313.53 7,313.53 7,312.27 7,313.12 11,703.3K
11:57 7,313.89 7,313.89 7,313.04 7,313.14 9,820.5K
11:58 7,313.56 7,313.56 7,311.89 7,311.89 8,961.4K
11:59 7,313.06 7,313.22 7,312.85 7,312.85 6,395.4K
12:00 7,311.52 7,312.33 7,311.49 7,312.26 10,458.2K
12:01 7,312.02 7,312.02 7,310.26 7,310.26 12,179.5K
12:02 7,310.64 7,310.64 7,308.77 7,308.77 13,930.8K
12:03 7,308.22 7,308.22 7,305.92 7,305.92 11,798.3K
12:04 7,304.39 7,304.60 7,301.33 7,301.33 22,591.7K
12:05 7,301.16 7,304.02 7,301.16 7,304.02 25,163.7K
12:06 7,303.30 7,305.56 7,302.14 7,302.14 14,180.7K
12:07 7,302.39 7,302.48 7,302.26 7,302.48 5,233.0K
12:08 7,301.09 7,301.09 7,299.88 7,300.85 8,023.6K
12:09 7,302.03 7,302.03 7,301.79 7,301.91 7,235.7K
12:10 7,300.63 7,301.50 7,300.63 7,301.50 12,047.4K
12:11 7,302.35 7,304.89 7,302.35 7,304.38 9,117.3K
12:12 7,305.13 7,305.96 7,302.84 7,303.47 34,496.3K
12:13 7,303.40 7,304.92 7,303.40 7,304.92 9,232.8K
12:14 7,305.03 7,306.79 7,304.98 7,306.79 13,189.7K
12:15 7,306.55 7,307.82 7,306.55 7,307.82 13,573.2K
12:16 7,307.69 7,308.19 7,307.63 7,307.63 9,468.0K
12:17 7,308.20 7,309.42 7,308.20 7,308.94 23,063.5K
12:18 7,309.01 7,310.94 7,309.01 7,309.83 12,037.3K
12:19 7,309.09 7,310.94 7,308.45 7,310.94 9,142.1K
12:20 7,311.04 7,311.04 7,307.23 7,307.23 11,555.1K
12:21 7,307.50 7,310.96 7,307.50 7,310.36 6,895.4K
12:22 7,311.33 7,311.33 7,309.47 7,309.47 10,021.5K
12:23 7,309.95 7,309.95 7,307.35 7,307.87 13,315.7K
12:24 7,308.03 7,308.79 7,307.27 7,307.27 8,648.0K
12:25 7,308.15 7,309.53 7,307.78 7,307.78 6,981.2K
12:26 7,307.52 7,307.68 7,305.91 7,305.91 2,487.0K
12:27 7,306.34 7,308.70 7,306.34 7,308.70 4,478.4K
12:28 7,308.57 7,308.57 7,307.50 7,307.56 8,845.8K
12:29 7,305.93 7,308.06 7,305.93 7,307.71 8,032.5K
12:30 7,306.66 7,306.83 7,304.62 7,304.62 5,091.9K
12:31 7,304.93 7,305.91 7,304.93 7,305.08 3,705.6K
12:32 7,306.08 7,307.03 7,305.77 7,307.03 4,075.8K
12:33 7,306.69 7,306.89 7,305.87 7,305.87 5,542.6K
12:34 7,305.53 7,305.53 7,304.08 7,304.20 6,752.4K
12:35 7,303.52 7,303.82 7,303.09 7,303.30 6,296.5K
12:36 7,303.52 7,306.05 7,303.52 7,306.05 10,662.7K
12:37 7,305.83 7,306.07 7,305.26 7,305.26 4,760.7K
12:38 7,305.74 7,306.15 7,305.03 7,306.15 2,925.2K
12:39 7,306.48 7,306.55 7,305.15 7,305.15 4,173.7K
12:40 7,305.66 7,305.66 7,305.28 7,305.41 6,804.0K
12:41 7,304.00 7,305.96 7,304.00 7,305.61 8,852.7K
12:42 7,305.64 7,306.30 7,305.27 7,305.84 11,075.8K
12:43 7,305.82 7,306.52 7,305.82 7,306.52 2,693.1K
12:44 7,306.52 7,306.69 7,304.68 7,304.68 3,910.3K
12:45 7,305.92 7,306.34 7,305.30 7,305.30 9,069.2K
12:46 7,305.29 7,305.54 7,303.69 7,303.69 5,062.2K
12:47 7,302.82 7,303.22 7,301.90 7,301.90 11,088.2K
12:48 7,300.88 7,301.93 7,299.63 7,299.63 21,290.8K
12:49 7,301.18 7,301.18 7,298.49 7,298.49 19,319.9K
12:50 7,298.13 7,299.68 7,298.13 7,298.78 7,770.8K
12:51 7,299.27 7,299.27 7,295.92 7,295.92 38,057.8K
12:52 7,296.92 7,297.38 7,296.91 7,296.91 9,841.9K
12:53 7,297.66 7,298.98 7,297.66 7,298.98 15,320.5K
12:54 7,299.07 7,300.33 7,299.07 7,300.20 8,818.9K
12:55 7,300.99 7,303.19 7,300.50 7,300.50 4,266.7K
12:56 7,299.63 7,300.22 7,299.63 7,299.68 4,781.0K
12:57 7,299.79 7,299.97 7,298.70 7,299.60 8,956.3K
12:58 7,299.51 7,300.02 7,294.92 7,295.84 7,790.7K
12:59 7,294.59 7,296.45 7,294.59 7,296.45 6,712.7K
13:00 7,295.65 7,295.65 7,293.06 7,294.69 7,829.2K
13:01 7,295.23 7,295.67 7,294.83 7,295.18 4,221.8K
13:02 7,295.34 7,296.93 7,295.34 7,296.93 2,440.1K
13:03 7,297.13 7,298.00 7,295.18 7,295.18 5,432.0K
13:04 7,296.24 7,296.24 7,295.75 7,295.92 2,549.8K
13:05 7,295.90 7,298.59 7,295.90 7,298.59 5,653.1K
13:06 7,297.78 7,298.89 7,297.78 7,297.99 5,767.8K
13:07 7,299.11 7,300.58 7,299.11 7,300.08 7,769.4K
13:08 7,299.68 7,301.04 7,299.68 7,301.04 6,770.4K
13:09 7,302.06 7,303.37 7,302.06 7,303.14 8,981.7K
13:10 7,305.25 7,305.25 7,304.05 7,304.62 17,764.6K
13:11 7,304.00 7,305.10 7,304.00 7,304.38 6,845.9K
13:12 7,303.53 7,305.61 7,303.53 7,305.61 5,659.1K
13:13 7,305.27 7,306.53 7,305.10 7,306.53 5,235.7K
13:14 7,307.11 7,307.11 7,306.27 7,307.05 7,586.5K
13:15 7,306.61 7,308.15 7,306.61 7,307.98 36,671.1K
13:16 7,307.65 7,307.83 7,306.52 7,307.83 16,221.3K
13:17 7,306.32 7,306.76 7,302.85 7,302.85 4,340.7K
13:18 7,301.83 7,305.81 7,301.83 7,305.81 9,417.9K
13:19 7,305.40 7,305.40 7,303.91 7,303.91 9,096.5K
13:20 7,303.80 7,304.80 7,303.80 7,304.80 5,273.3K
13:21 7,305.07 7,305.07 7,304.47 7,304.69 3,901.4K
13:22 7,303.93 7,304.57 7,303.93 7,304.06 1,396.4K
13:23 7,304.32 7,304.42 7,303.43 7,303.43 1,118.5K
13:24 7,303.59 7,304.73 7,303.59 7,304.73 4,240.4K
13:25 7,304.67 7,304.94 7,303.04 7,303.17 13,945.3K
13:26 7,302.92 7,302.92 7,301.55 7,301.62 11,442.8K
13:27 7,302.05 7,302.85 7,302.05 7,302.85 6,920.2K
13:28 7,304.47 7,304.89 7,304.16 7,304.31 5,523.5K
13:29 7,304.19 7,307.84 7,304.19 7,307.26 8,033.3K
13:30 7,306.80 7,306.80 7,304.87 7,304.87 14,408.0K
13:31 7,304.11 7,305.41 7,302.77 7,302.77 17,681.4K
13:32 7,302.92 7,302.92 7,300.67 7,300.67 4,683.2K
13:33 7,299.69 7,300.23 7,299.69 7,300.23 7,260.8K
13:34 7,300.18 7,302.30 7,300.18 7,301.36 9,854.4K
13:35 7,301.52 7,302.94 7,301.52 7,302.62 10,983.1K
13:36 7,304.64 7,304.99 7,304.40 7,304.76 3,347.4K
13:37 7,305.19 7,306.23 7,305.19 7,305.80 1,868.9K
13:38 7,306.53 7,306.97 7,306.15 7,306.97 3,575.2K
13:39 7,307.00 7,307.19 7,303.95 7,303.95 6,784.9K
13:40 7,303.55 7,304.81 7,303.55 7,304.81 4,568.7K
13:41 7,304.43 7,304.43 7,302.04 7,302.04 4,651.3K
13:42 7,303.03 7,305.09 7,303.03 7,305.09 7,479.0K
13:43 7,306.33 7,306.42 7,305.11 7,305.11 2,650.5K
13:44 7,305.92 7,306.89 7,305.85 7,306.89 2,511.3K
13:45 7,306.31 7,307.27 7,305.90 7,305.90 1,735.9K
13:46 7,306.42 7,306.58 7,303.13 7,303.13 32,291.2K
13:47 7,302.60 7,302.60 7,301.65 7,301.96 15,123.7K
13:48 7,299.83 7,301.24 7,299.83 7,300.41 17,361.8K
13:49 7,302.51 7,302.51 7,300.45 7,300.45 9,583.0K
13:50 7,300.31 7,300.31 7,299.45 7,299.50 10,563.9K
13:51 7,299.24 7,299.83 7,298.92 7,299.83 6,417.9K
13:52 7,298.98 7,298.98 7,298.37 7,298.37 16,261.0K
13:53 7,298.50 7,299.60 7,298.50 7,299.60 5,512.8K
13:54 7,298.57 7,298.83 7,297.99 7,298.83 27,443.9K
13:55 7,298.54 7,298.62 7,297.13 7,297.13 9,781.9K
13:56 7,298.07 7,299.29 7,298.07 7,298.76 10,457.7K
13:57 7,297.98 7,298.72 7,295.46 7,295.46 30,754.7K
13:58 7,295.84 7,297.67 7,295.46 7,295.46 7,818.7K
13:59 7,297.49 7,297.49 7,296.55 7,296.64 4,103.1K
14:00 7,296.91 7,296.91 7,296.11 7,296.11 9,474.4K
14:01 7,296.57 7,296.71 7,296.27 7,296.71 2,219.9K
14:02 7,296.32 7,296.95 7,296.24 7,296.95 4,036.9K
14:03 7,297.09 7,297.09 7,296.15 7,296.15 3,154.0K
14:04 7,295.23 7,295.23 7,293.32 7,293.42 8,660.5K
14:05 7,293.27 7,293.27 7,290.11 7,290.11 15,463.2K
14:06 7,289.60 7,290.96 7,289.60 7,290.30 17,850.0K
14:07 7,291.42 7,293.68 7,291.42 7,293.68 5,362.5K
14:08 7,293.73 7,294.22 7,293.11 7,293.11 5,218.4K
14:09 7,293.52 7,296.01 7,293.27 7,296.01 5,856.5K
14:10 7,296.60 7,298.34 7,296.60 7,298.34 9,296.7K
14:11 7,297.57 7,299.25 7,297.42 7,298.36 16,232.9K
14:12 7,297.33 7,298.37 7,296.48 7,297.74 12,093.1K
14:13 7,297.81 7,298.10 7,296.90 7,298.10 15,676.8K
14:14 7,297.02 7,297.02 7,296.12 7,296.12 10,256.1K
14:15 7,296.79 7,297.79 7,296.60 7,296.60 9,417.5K
14:16 7,296.92 7,297.98 7,296.92 7,297.98 3,029.3K
14:17 7,296.16 7,297.70 7,296.05 7,297.22 8,611.5K
14:18 7,298.63 7,298.97 7,298.58 7,298.58 10,818.4K
14:19 7,299.52 7,300.06 7,299.24 7,299.24 5,377.4K
14:20 7,298.50 7,299.16 7,298.39 7,298.86 3,036.6K
14:21 7,298.76 7,299.18 7,297.08 7,299.18 6,048.9K
14:22 7,298.52 7,299.74 7,298.52 7,299.74 7,178.2K
14:23 7,300.89 7,301.33 7,300.21 7,301.33 7,287.9K
14:24 7,301.33 7,301.72 7,301.28 7,301.52 3,775.5K
14:25 7,301.37 7,301.37 7,300.99 7,300.99 8,907.5K
14:26 7,300.90 7,302.24 7,300.59 7,302.24 5,969.4K
14:27 7,303.84 7,303.84 7,303.10 7,303.10 10,856.3K
14:28 7,303.80 7,303.80 7,302.61 7,302.75 3,840.3K
14:29 7,300.02 7,302.54 7,300.02 7,302.54 11,231.7K
14:30 7,303.81 7,304.33 7,303.55 7,304.33 6,125.0K
14:31 7,304.86 7,306.63 7,304.59 7,304.59 7,481.6K
14:32 7,305.32 7,305.35 7,304.53 7,305.35 7,648.3K
14:33 7,304.38 7,305.36 7,304.38 7,305.00 6,688.0K
14:34 7,303.76 7,304.16 7,302.32 7,302.32 5,019.2K
14:35 7,302.03 7,302.03 7,300.74 7,300.92 2,064.6K
14:36 7,300.60 7,302.46 7,300.60 7,302.46 3,992.9K
14:37 7,301.84 7,302.11 7,301.44 7,301.44 2,526.7K
14:38 7,301.96 7,303.32 7,301.77 7,303.32 3,447.8K
14:39 7,303.22 7,303.47 7,302.98 7,303.47 2,822.7K
14:40 7,303.56 7,303.56 7,302.68 7,303.28 6,169.2K
14:41 7,303.29 7,304.22 7,302.87 7,304.22 2,249.9K
14:42 7,304.20 7,304.20 7,303.10 7,303.10 4,126.8K
14:43 7,303.22 7,304.59 7,303.22 7,304.23 3,727.8K
14:44 7,303.70 7,305.98 7,303.70 7,305.50 3,921.4K
14:45 7,304.40 7,304.41 7,303.99 7,303.99 11,839.5K
14:46 7,302.62 7,303.95 7,302.25 7,302.77 3,969.7K
14:47 7,302.82 7,303.42 7,302.82 7,303.02 28,108.5K
14:48 7,303.37 7,304.13 7,303.37 7,304.10 3,888.7K
14:49 7,302.70 7,303.42 7,302.70 7,302.79 9,728.8K
14:50 7,301.65 7,303.04 7,301.65 7,303.04 4,885.7K
14:51 7,302.62 7,303.77 7,301.77 7,301.77 6,529.5K
14:52 7,301.87 7,303.55 7,301.87 7,303.55 4,076.2K
14:53 7,304.29 7,304.47 7,301.66 7,301.66 14,928.1K
14:54 7,301.31 7,304.49 7,301.31 7,303.42 2,746.0K
14:55 7,303.40 7,303.89 7,303.24 7,303.89 2,669.1K
14:56 7,303.93 7,304.50 7,303.05 7,303.05 5,696.3K
14:57 7,304.06 7,304.06 7,302.61 7,303.92 6,400.5K
14:58 7,302.90 7,303.15 7,302.70 7,302.70 1,740.1K
14:59 7,301.91 7,303.37 7,301.91 7,303.37 2,902.9K
15:00 7,303.14 7,307.11 7,303.14 7,306.04 9,018.2K
15:01 7,307.97 7,309.60 7,307.62 7,309.60 7,916.4K
15:02 7,309.03 7,310.80 7,309.03 7,310.45 12,719.7K
15:03 7,310.58 7,310.70 7,310.05 7,310.05 3,832.2K
15:04 7,308.44 7,310.12 7,308.44 7,309.38 5,937.4K
15:05 7,309.69 7,310.32 7,309.69 7,309.75 4,563.5K
15:06 7,310.03 7,310.30 7,309.50 7,309.92 2,370.5K
15:07 7,311.04 7,311.61 7,310.43 7,310.43 8,502.4K
15:08 7,309.50 7,310.41 7,309.50 7,310.41 3,037.1K
15:09 7,309.86 7,311.34 7,309.86 7,311.13 4,331.8K
15:10 7,310.48 7,311.43 7,310.48 7,311.43 3,403.3K
15:11 7,311.62 7,311.62 7,310.32 7,310.32 4,794.7K
15:12 7,309.99 7,310.38 7,309.98 7,309.98 2,295.3K
15:13 7,310.12 7,310.65 7,310.12 7,310.65 2,361.6K
15:14 7,311.08 7,311.08 7,309.67 7,309.67 4,485.1K
15:15 7,308.72 7,308.81 7,307.70 7,307.70 5,736.0K
15:16 7,307.48 7,308.86 7,307.48 7,308.86 3,437.9K
15:17 7,308.26 7,308.45 7,306.10 7,306.10 4,818.4K
15:18 7,305.94 7,306.55 7,305.78 7,306.55 2,604.0K
15:19 7,306.17 7,306.17 7,305.34 7,305.53 2,359.5K
15:20 7,305.41 7,306.52 7,305.41 7,306.52 1,809.0K
15:21 7,305.55 7,305.55 7,304.98 7,304.98 2,310.8K
15:22 7,305.85 7,306.67 7,305.22 7,306.67 26,714.1K
15:23 7,306.21 7,306.21 7,305.63 7,305.63 6,289.1K
15:24 7,305.29 7,307.29 7,305.29 7,306.53 2,467.1K
15:25 7,306.68 7,307.07 7,306.11 7,307.07 2,133.8K
15:26 7,306.21 7,308.04 7,306.21 7,308.04 3,067.8K
15:27 7,307.16 7,307.76 7,306.82 7,306.90 4,778.6K
15:28 7,307.08 7,307.08 7,306.11 7,306.52 6,838.0K
15:29 7,305.82 7,305.88 7,305.79 7,305.88 4,732.3K
15:30 7,305.84 7,305.84 7,305.54 7,305.57 1,542.9K
15:31 7,305.33 7,306.88 7,305.33 7,306.40 2,256.5K
15:32 7,305.93 7,306.54 7,304.84 7,304.88 1,640.3K
15:33 7,304.06 7,304.06 7,302.95 7,303.81 8,188.1K
15:34 7,303.59 7,305.62 7,303.59 7,304.91 5,421.5K
15:35 7,304.66 7,305.59 7,304.66 7,304.69 2,102.4K
15:36 7,304.87 7,304.88 7,304.65 7,304.68 1,937.6K
15:37 7,306.09 7,306.09 7,303.95 7,303.95 2,634.4K
15:38 7,303.78 7,305.72 7,303.78 7,305.72 2,910.3K
15:39 7,305.02 7,305.27 7,304.07 7,305.20 1,082.1K
15:40 7,305.12 7,305.12 7,303.65 7,303.65 2,127.6K
15:41 7,303.59 7,304.79 7,303.59 7,304.05 2,205.0K
15:42 7,303.20 7,303.20 7,302.67 7,302.67 2,488.8K
15:43 7,302.78 7,302.98 7,302.00 7,302.98 1,893.7K
15:44 7,303.91 7,304.11 7,303.87 7,303.87 1,197.3K
15:45 7,304.12 7,305.40 7,304.12 7,304.68 1,061.5K
15:46 7,303.29 7,304.16 7,303.29 7,304.16 2,106.0K
15:47 7,304.73 7,304.73 7,304.17 7,304.59 1,494.1K
15:48 7,304.17 7,304.82 7,304.17 7,304.67 1,680.3K
15:49 7,305.03 7,305.03 7,304.06 7,304.69 6,155.3K
15:50 7,304.96 7,305.56 7,304.04 7,305.56 1,918.7K
15:51 7,305.66 7,305.66 7,304.42 7,304.62 1,257.1K
15:52 7,303.99 7,303.99 7,302.53 7,302.53 4,904.0K
15:53 7,302.58 7,303.80 7,302.58 7,303.80 2,970.0K
15:54 7,303.57 7,303.57 7,301.83 7,301.83 9,628.0K
15:55 7,301.17 7,301.17 7,300.63 7,300.80 5,842.4K
15:56 7,301.12 7,302.04 7,300.34 7,302.04 3,706.9K
15:57 7,301.84 7,301.84 7,301.54 7,301.54 2,742.0K
15:58 7,301.86 7,301.86 7,300.17 7,300.67 3,913.9K
15:59 7,299.89 7,299.89 7,297.30 7,297.30 9,386.4K
16:00 7,297.56 7,298.55 7,297.56 7,298.49 4,864.4K
16:01 7,298.25 7,299.27 7,298.13 7,299.24 4,391.9K
16:02 7,298.66 7,298.95 7,298.61 7,298.61 6,842.7K
16:03 7,297.59 7,299.64 7,297.59 7,299.64 8,767.1K
16:04 7,299.62 7,299.62 7,298.74 7,298.74 3,764.5K
16:05 7,298.82 7,299.21 7,298.04 7,299.21 1,876.9K
16:06 7,297.95 7,298.42 7,297.30 7,298.42 9,222.8K
16:07 7,297.85 7,298.62 7,297.85 7,298.62 3,729.0K
16:08 7,299.77 7,299.77 7,297.48 7,297.48 6,483.8K
16:09 7,298.11 7,298.65 7,298.03 7,298.03 15,124.7K
16:10 7,297.28 7,297.71 7,297.28 7,297.71 14,766.4K
16:11 7,297.07 7,297.07 7,296.31 7,296.99 5,652.3K
16:12 7,297.17 7,297.48 7,297.17 7,297.48 9,280.7K
16:13 7,297.51 7,298.11 7,297.47 7,298.11 10,877.3K
16:14 7,297.81 7,299.13 7,297.81 7,299.13 5,036.3K
16:15 7,299.85 7,299.85 7,297.89 7,297.89 11,244.0K
16:16 7,298.34 7,298.34 7,297.88 7,297.97 6,444.0K
16:17 7,298.31 7,298.34 7,298.09 7,298.34 6,156.0K
16:18 7,298.59 7,298.78 7,298.55 7,298.78 4,760.9K
16:19 7,298.08 7,298.30 7,297.83 7,298.30 5,014.9K
16:20 7,298.13 7,298.32 7,297.79 7,297.79 4,832.3K
16:21 7,297.52 7,297.79 7,297.22 7,297.22 10,748.7K
16:22 7,297.43 7,297.43 7,297.12 7,297.22 4,276.5K
16:23 7,296.64 7,297.47 7,296.64 7,296.85 3,485.5K
16:24 7,296.10 7,296.10 7,295.97 7,295.97 1,781.0K
16:25 7,296.78 7,296.78 7,295.95 7,296.06 7,019.8K
16:26 7,295.59 7,295.95 7,295.59 7,295.95 1,955.0K
16:27 7,296.14 7,297.51 7,296.14 7,296.19 16,921.7K
16:28 7,296.62 7,297.18 7,296.36 7,296.36 10,419.8K
16:29 7,297.30 7,297.30 7,296.43 7,297.23 2,203.4K
16:30 7,296.98 7,298.18 7,296.98 7,297.51 1,495.8K
16:31 7,298.32 7,299.17 7,298.08 7,299.17 2,645.9K
16:32 7,299.34 7,299.34 7,297.81 7,297.81 2,398.0K
16:33 7,296.83 7,296.83 7,295.58 7,295.58 5,126.1K
16:34 7,296.09 7,296.35 7,295.95 7,295.95 3,345.4K
16:35 7,296.21 7,297.00 7,296.21 7,297.00 5,913.2K
16:36 7,296.56 7,297.36 7,296.38 7,296.69 6,668.4K
16:37 7,296.89 7,296.89 7,293.81 7,293.81 34,854.7K
16:38 7,294.52 7,294.90 7,293.83 7,293.83 17,831.9K
16:39 7,293.92 7,295.39 7,293.78 7,295.39 2,335.0K
16:40 7,295.11 7,295.11 7,293.58 7,293.71 4,296.8K
16:41 7,293.78 7,294.33 7,293.78 7,294.33 2,332.7K
16:42 7,294.39 7,294.39 7,292.61 7,292.61 6,217.7K
16:43 7,292.54 7,294.63 7,292.54 7,294.63 8,223.2K
16:44 7,296.17 7,297.30 7,296.07 7,297.30 4,793.8K
16:45 7,297.82 7,297.82 7,296.26 7,296.70 5,297.6K
16:46 7,299.92 7,301.44 7,299.42 7,301.44 6,409.6K
16:47 7,299.81 7,301.72 7,299.62 7,301.72 5,705.9K
16:48 7,300.68 7,300.87 7,300.14 7,300.64 2,271.1K
16:49 7,301.06 7,301.38 7,301.06 7,301.24 1,463.6K
16:50 7,302.25 7,302.57 7,302.22 7,302.22 2,051.2K
16:51 7,302.62 7,302.62 7,300.88 7,300.88 3,716.3K
16:52 7,300.27 7,300.27 7,299.34 7,300.06 2,349.9K
16:53 7,298.65 7,298.65 7,296.27 7,296.27 11,505.5K
16:54 7,295.55 7,295.65 7,295.21 7,295.21 4,599.9K
16:55 7,294.51 7,294.81 7,293.87 7,294.81 5,069.4K
16:56 7,292.92 7,292.92 7,290.87 7,290.87 2,805.0K
16:57 7,291.60 7,291.60 7,290.08 7,290.20 2,546.1K
16:58 7,289.18 7,289.57 7,288.40 7,288.40 3,408.8K
16:59 7,288.29 7,289.38 7,288.27 7,288.93 3,892.9K
17:00 7,286.40 7,286.40 7,282.75 7,282.75 80,585.0K
17:01 7,282.34 7,282.34 7,280.98 7,280.98 29,510.1K
17:02 7,280.70 7,280.70 7,279.37 7,279.37 6,633.3K
17:03 7,279.52 7,279.52 7,276.72 7,276.72 62,388.7K
17:04 7,276.61 7,277.45 7,276.61 7,276.79 21,377.4K
17:05 7,276.07 7,276.72 7,275.67 7,276.55 8,845.2K
17:06 7,277.10 7,277.10 7,276.11 7,276.68 3,862.2K
17:07 7,276.16 7,276.16 7,275.43 7,275.53 10,406.8K
17:08 7,276.82 7,276.82 7,273.89 7,274.66 11,337.3K
17:09 7,275.12 7,276.16 7,275.12 7,276.16 4,001.8K
17:10 7,274.78 7,275.06 7,273.90 7,273.90 6,277.0K
17:11 7,274.51 7,274.72 7,274.39 7,274.39 4,146.9K
17:12 7,273.53 7,273.63 7,273.05 7,273.36 4,804.7K
17:13 7,273.36 7,274.62 7,272.98 7,273.63 8,558.2K
17:14 7,273.12 7,273.12 7,272.52 7,272.52 10,415.7K
17:15 7,273.07 7,273.07 7,271.46 7,271.46 12,753.7K
17:16 7,271.71 7,271.71 7,267.89 7,267.89 5,512.7K
17:17 7,267.15 7,268.12 7,267.12 7,267.12 11,150.0K
17:18 7,267.05 7,267.05 7,265.64 7,266.83 16,448.8K
17:19 7,265.29 7,266.06 7,262.73 7,264.44 43,237.7K
17:20 7,264.50 7,266.58 7,264.50 7,266.58 8,371.8K
17:21 7,267.07 7,268.47 7,267.07 7,267.63 10,117.8K
17:22 7,268.35 7,270.05 7,268.35 7,270.05 4,355.1K
17:23 7,269.43 7,269.43 7,267.30 7,267.30 34,921.7K
17:24 7,268.04 7,268.44 7,267.53 7,267.53 6,256.6K
17:25 7,268.03 7,271.95 7,268.03 7,271.13 8,196.8K
17:26 7,271.00 7,271.96 7,270.87 7,270.87 12,509.4K
17:27 7,271.24 7,271.36 7,270.03 7,270.44 19,940.6K
17:28 7,269.65 7,274.08 7,269.65 7,274.08 10,431.1K
17:29 7,273.99 7,275.27 7,273.63 7,275.27 13,860.0K
17:30 7,274.08 7,274.96 7,273.93 7,274.29 9,163.4K
17:31 7,273.79 7,276.34 7,273.79 7,276.34 10,752.2K
17:32 7,275.99 7,276.07 7,274.61 7,274.61 8,189.2K
17:33 7,274.88 7,276.49 7,274.88 7,276.49 10,803.1K
17:34 7,276.54 7,279.13 7,276.54 7,279.13 13,833.8K
17:35 7,278.98 7,279.45 7,278.98 7,279.45 10,902.4K
17:36 7,280.37 7,280.37 7,276.96 7,276.96 12,299.0K
17:37 7,276.57 7,278.98 7,276.50 7,276.50 6,905.0K
17:38 7,273.94 7,277.62 7,273.94 7,277.62 5,546.4K
17:39 7,278.20 7,279.44 7,278.20 7,279.44 46,874.0K
17:40 7,279.56 7,280.37 7,279.56 7,280.37 3,478.7K
17:41 7,280.30 7,281.23 7,280.30 7,281.23 10,150.5K
17:42 7,279.97 7,281.68 7,279.97 7,281.68 12,573.8K
17:43 7,280.11 7,281.46 7,280.11 7,281.46 4,788.3K
17:44 7,279.65 7,279.92 7,279.40 7,279.40 2,590.0K
17:45 7,278.41 7,279.60 7,278.41 7,279.31 3,064.8K
17:46 7,279.36 7,280.63 7,279.36 7,280.63 4,884.1K
17:47 7,280.16 7,280.91 7,280.16 7,280.90 1,920.4K
17:48 7,282.80 7,285.72 7,282.80 7,285.72 12,790.0K
17:49 7,288.79 7,290.54 7,288.79 7,290.36 6,989.3K
17:50 7,290.27 7,292.57 7,290.27 7,292.57 5,490.5K
17:51 7,292.38 7,292.76 7,291.46 7,291.46 4,066.8K
17:52 7,291.22 7,291.55 7,290.63 7,291.55 2,974.1K
17:53 7,292.80 7,292.80 7,289.76 7,289.76 13,557.8K
17:54 7,289.27 7,289.50 7,288.78 7,288.78 8,039.5K
17:55 7,288.82 7,289.43 7,288.02 7,289.43 7,216.6K
17:56 7,289.04 7,289.04 7,288.72 7,288.72 1,762.8K
17:57 7,289.26 7,289.99 7,289.26 7,289.62 1,693.1K
17:58 7,289.93 7,290.19 7,289.93 7,290.19 4,712.0K
17:59 7,290.44 7,290.82 7,288.47 7,288.47 7,640.8K
18:00 7,288.05 7,288.88 7,288.05 7,288.69 3,785.4K
18:01 7,288.82 7,291.29 7,288.82 7,291.29 5,223.5K
18:02 7,290.67 7,291.10 7,290.51 7,291.10 1,560.3K
18:03 7,290.23 7,290.23 7,289.78 7,290.12 2,651.6K
18:04 7,289.98 7,290.75 7,289.98 7,290.71 3,805.5K
18:05 7,289.96 7,290.41 7,289.61 7,289.61 2,858.4K
18:06 7,289.91 7,290.12 7,289.71 7,290.03 5,312.8K
18:07 7,288.65 7,289.69 7,288.65 7,288.98 8,593.9K
18:08 7,288.71 7,290.34 7,288.71 7,290.34 3,019.7K
18:09 7,290.31 7,292.03 7,290.31 7,292.03 1,341.1K
18:10 7,291.41 7,291.98 7,290.87 7,290.87 3,247.3K
18:11 7,291.89 7,292.53 7,291.89 7,292.23 4,007.5K
18:12 7,292.13 7,292.90 7,292.08 7,292.29 3,979.9K
18:13 7,291.41 7,293.22 7,291.41 7,293.22 2,251.4K
18:14 7,293.43 7,293.78 7,292.12 7,293.78 5,874.8K
18:15 7,293.17 7,294.01 7,293.10 7,293.10 3,250.0K
18:16 7,292.52 7,293.44 7,292.52 7,293.44 4,029.6K
18:17 7,293.72 7,294.35 7,293.03 7,293.03 13,698.4K
18:18 7,291.94 7,291.94 7,290.30 7,290.33 5,529.7K
18:19 7,289.60 7,292.07 7,289.60 7,291.79 6,965.3K
18:20 7,293.09 7,293.17 7,292.02 7,293.02 10,645.8K
18:21 7,291.06 7,295.43 7,291.06 7,295.43 4,691.7K
18:22 7,294.22 7,294.59 7,291.53 7,291.53 4,111.8K
18:23 7,292.62 7,294.17 7,292.62 7,294.17 3,175.9K
18:24 7,293.85 7,295.50 7,293.85 7,295.45 3,263.2K
18:25 7,295.66 7,295.66 7,295.28 7,295.59 9,612.9K
18:26 7,295.25 7,295.97 7,294.75 7,294.75 6,784.4K
18:27 7,294.99 7,296.53 7,294.99 7,296.53 9,564.9K
18:28 7,295.69 7,297.46 7,295.69 7,297.46 4,256.4K
18:29 7,296.01 7,297.83 7,296.01 7,297.83 3,858.7K
18:30 7,297.94 7,297.94 7,297.39 7,297.39 1,013.9K
18:31 7,298.26 7,299.06 7,298.26 7,299.06 5,391.4K
18:32 7,299.09 7,300.69 7,299.09 7,299.90 5,058.5K
18:33 7,300.29 7,301.20 7,300.29 7,301.00 8,487.1K
18:34 7,300.63 7,301.23 7,300.63 7,301.23 5,167.2K
18:35 7,301.33 7,302.01 7,301.33 7,301.97 3,826.2K
18:36 7,301.08 7,303.68 7,301.08 7,303.68 2,975.2K
18:37 7,302.38 7,304.61 7,302.38 7,304.61 10,641.1K
18:38 7,303.74 7,305.66 7,303.74 7,305.66 2,203.1K
18:39 7,304.96 7,305.32 7,303.91 7,305.32 5,828.0K
18:40 7,304.84 7,304.84 7,304.84 7,304.84 354.8K
18:51 7,305.13 7,305.13 7,305.13 7,305.13 5,075.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available