MOEX Metals and Mining

MOEXMM
🏛️ russian-federation →
6,232.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 6,267.11 6,277.86 6,267.11 6,277.86 15,857.2K
09:51 6,278.51 6,278.51 6,277.72 6,277.93 2,643.2K
09:52 6,277.55 6,277.55 6,277.12 6,277.12 5,189.3K
09:53 6,277.39 6,279.82 6,277.23 6,279.82 8,988.2K
09:54 6,279.17 6,279.43 6,279.08 6,279.14 15,720.3K
09:55 6,279.64 6,283.13 6,279.64 6,283.13 13,009.0K
09:56 6,282.83 6,282.83 6,281.42 6,281.42 8,499.6K
09:57 6,283.27 6,284.29 6,283.27 6,283.67 14,039.8K
09:58 6,284.44 6,287.20 6,284.44 6,287.20 11,956.4K
09:59 6,288.39 6,288.39 6,287.60 6,288.38 13,838.4K
10:00 6,287.95 6,287.95 6,285.06 6,285.30 14,439.6K
10:01 6,284.88 6,287.02 6,284.88 6,287.02 7,900.9K
10:02 6,287.31 6,288.11 6,286.43 6,288.11 7,368.1K
10:03 6,287.62 6,288.91 6,287.32 6,288.91 7,060.2K
10:04 6,290.97 6,300.06 6,290.97 6,300.06 31,235.8K
10:05 6,301.06 6,301.06 6,298.07 6,298.07 24,730.0K
10:06 6,297.30 6,297.30 6,294.51 6,294.51 22,369.6K
10:07 6,296.63 6,296.69 6,295.36 6,295.36 31,802.2K
10:08 6,294.45 6,296.89 6,294.45 6,296.80 9,460.3K
10:09 6,296.72 6,297.07 6,295.76 6,297.07 17,977.9K
10:10 6,297.01 6,297.42 6,295.66 6,297.42 11,322.9K
10:11 6,295.09 6,295.09 6,293.46 6,293.46 8,300.3K
10:12 6,292.29 6,292.44 6,290.24 6,290.24 10,860.5K
10:13 6,289.69 6,290.61 6,289.59 6,290.61 11,733.6K
10:14 6,289.97 6,291.47 6,289.97 6,290.77 4,900.6K
10:15 6,289.62 6,290.31 6,289.62 6,289.68 5,154.1K
10:16 6,290.14 6,290.57 6,289.69 6,290.57 4,333.7K
10:17 6,290.60 6,291.97 6,290.04 6,291.97 19,171.1K
10:18 6,293.46 6,295.02 6,293.46 6,295.02 12,632.1K
10:19 6,294.15 6,294.15 6,290.77 6,290.77 11,506.8K
10:20 6,290.52 6,290.52 6,288.16 6,288.16 4,350.8K
10:21 6,287.70 6,287.70 6,286.72 6,286.76 7,202.6K
10:22 6,285.89 6,286.67 6,282.63 6,282.63 38,081.5K
10:23 6,282.35 6,282.63 6,281.51 6,281.51 17,519.0K
10:24 6,279.56 6,279.56 6,276.76 6,278.77 35,941.9K
10:25 6,276.83 6,277.76 6,276.83 6,277.24 4,939.5K
10:26 6,277.30 6,277.30 6,276.75 6,276.75 11,518.6K
10:27 6,276.14 6,277.28 6,276.14 6,276.71 23,453.7K
10:28 6,276.87 6,276.87 6,274.04 6,274.04 15,257.7K
10:29 6,272.93 6,272.93 6,270.76 6,271.69 27,731.3K
10:30 6,272.32 6,272.87 6,272.32 6,272.87 12,601.7K
10:31 6,274.13 6,274.13 6,273.24 6,273.67 10,375.5K
10:32 6,273.28 6,273.28 6,273.00 6,273.07 3,735.5K
10:33 6,273.56 6,273.56 6,271.82 6,271.82 4,611.3K
10:34 6,271.15 6,271.57 6,270.77 6,270.77 9,061.5K
10:35 6,270.23 6,270.49 6,269.00 6,269.06 9,490.6K
10:36 6,268.79 6,268.79 6,266.05 6,266.05 15,340.5K
10:37 6,264.52 6,265.23 6,263.94 6,263.94 44,226.0K
10:38 6,263.23 6,263.23 6,259.87 6,259.87 48,443.3K
10:39 6,260.54 6,262.91 6,260.54 6,262.70 49,551.8K
10:40 6,262.24 6,264.45 6,262.24 6,263.39 28,291.4K
10:41 6,261.91 6,261.91 6,260.72 6,261.14 18,423.4K
10:42 6,260.35 6,260.35 6,257.49 6,258.13 22,578.2K
10:43 6,259.46 6,261.75 6,259.46 6,261.75 16,559.1K
10:44 6,261.45 6,262.55 6,261.45 6,261.88 6,238.1K
10:45 6,263.42 6,263.42 6,261.40 6,261.40 22,245.5K
10:46 6,261.32 6,261.32 6,260.84 6,261.15 5,185.2K
10:47 6,260.27 6,260.27 6,258.65 6,258.65 6,501.3K
10:48 6,258.81 6,258.81 6,256.70 6,257.23 8,824.1K
10:49 6,257.49 6,259.25 6,257.10 6,259.25 13,071.0K
10:50 6,259.52 6,260.49 6,259.52 6,260.49 5,067.8K
10:51 6,260.76 6,260.76 6,259.28 6,259.28 8,475.4K
10:52 6,259.74 6,261.37 6,259.74 6,261.37 6,472.3K
10:53 6,259.77 6,261.02 6,259.77 6,260.65 17,168.1K
10:54 6,260.95 6,261.14 6,260.91 6,261.10 2,063.7K
10:55 6,261.99 6,262.79 6,261.99 6,262.62 3,946.3K
10:56 6,263.40 6,265.48 6,263.40 6,265.48 5,154.7K
10:57 6,264.86 6,266.81 6,264.86 6,266.81 7,898.0K
10:58 6,267.27 6,268.62 6,267.27 6,268.62 9,105.2K
10:59 6,268.66 6,268.66 6,267.38 6,268.59 5,295.0K
11:00 6,268.78 6,269.06 6,267.98 6,268.14 8,565.2K
11:01 6,269.00 6,269.00 6,267.79 6,268.15 9,542.5K
11:02 6,267.55 6,267.87 6,266.95 6,266.95 3,192.9K
11:03 6,264.28 6,264.60 6,264.28 6,264.46 7,535.4K
11:04 6,264.43 6,265.25 6,263.98 6,265.25 6,754.9K
11:05 6,265.88 6,266.20 6,265.68 6,266.20 3,341.4K
11:06 6,266.31 6,266.41 6,265.70 6,265.70 4,126.0K
11:07 6,265.47 6,266.95 6,265.01 6,266.95 4,853.4K
11:08 6,266.69 6,267.10 6,266.69 6,267.10 3,411.3K
11:09 6,267.14 6,267.19 6,266.71 6,266.71 2,386.2K
11:10 6,266.86 6,266.86 6,265.28 6,265.53 1,874.3K
11:11 6,265.94 6,265.94 6,265.38 6,265.38 1,763.2K
11:12 6,265.96 6,265.96 6,265.52 6,265.52 1,479.2K
11:13 6,265.18 6,265.18 6,264.77 6,265.09 1,165.1K
11:14 6,265.05 6,265.84 6,265.03 6,265.80 2,347.0K
11:15 6,266.08 6,267.08 6,266.08 6,267.02 2,448.9K
11:16 6,267.11 6,268.59 6,267.11 6,268.53 6,567.5K
11:17 6,268.31 6,268.31 6,267.56 6,268.16 4,257.3K
11:18 6,267.50 6,268.37 6,267.50 6,267.73 2,617.3K
11:19 6,268.42 6,269.34 6,268.42 6,269.34 1,973.3K
11:20 6,268.95 6,269.04 6,267.58 6,267.58 2,241.8K
11:21 6,267.34 6,268.79 6,267.34 6,268.79 1,659.3K
11:22 6,268.34 6,268.59 6,267.97 6,268.59 10,604.6K
11:23 6,270.45 6,273.27 6,270.45 6,273.27 28,204.4K
11:24 6,273.05 6,273.99 6,273.05 6,273.99 9,612.3K
11:25 6,274.15 6,274.20 6,273.32 6,273.32 5,196.8K
11:26 6,272.92 6,272.92 6,271.07 6,271.07 22,364.4K
11:27 6,270.06 6,270.65 6,269.77 6,270.65 7,772.8K
11:28 6,271.07 6,271.11 6,270.85 6,270.95 3,775.1K
11:29 6,270.57 6,270.83 6,270.55 6,270.83 8,036.6K
11:30 6,270.71 6,270.71 6,269.21 6,269.21 4,718.8K
11:31 6,269.74 6,269.74 6,268.91 6,269.43 4,200.9K
11:32 6,268.73 6,268.90 6,268.63 6,268.90 16,414.4K
11:33 6,269.40 6,270.02 6,269.40 6,269.51 9,794.1K
11:34 6,269.58 6,269.99 6,269.58 6,269.88 1,680.6K
11:35 6,269.93 6,270.06 6,269.41 6,269.41 1,025.4K
11:36 6,267.47 6,267.70 6,267.47 6,267.70 4,848.4K
11:37 6,267.24 6,267.75 6,267.24 6,267.75 3,960.8K
11:38 6,267.60 6,267.70 6,267.30 6,267.70 3,721.9K
11:39 6,266.70 6,267.24 6,266.05 6,266.05 12,732.1K
11:40 6,266.67 6,266.67 6,265.38 6,266.53 6,785.4K
11:41 6,266.22 6,266.70 6,265.28 6,266.03 10,987.9K
11:42 6,266.58 6,268.13 6,266.58 6,267.33 4,575.4K
11:43 6,268.83 6,269.00 6,267.05 6,267.05 10,082.5K
11:44 6,266.63 6,266.84 6,266.42 6,266.84 4,938.9K
11:45 6,267.80 6,267.80 6,267.09 6,267.69 4,329.9K
11:46 6,267.69 6,267.87 6,266.43 6,266.43 7,729.7K
11:47 6,267.88 6,267.88 6,266.17 6,266.25 11,162.9K
11:48 6,264.72 6,264.72 6,263.28 6,263.66 9,718.1K
11:49 6,263.39 6,263.39 6,260.23 6,260.23 14,271.7K
11:50 6,260.24 6,260.24 6,258.09 6,258.98 17,122.0K
11:51 6,259.01 6,259.01 6,258.26 6,258.32 4,398.1K
11:52 6,258.03 6,258.13 6,257.00 6,257.00 6,894.4K
11:53 6,256.37 6,256.93 6,255.58 6,255.58 14,307.8K
11:54 6,254.52 6,254.52 6,253.49 6,253.49 10,069.8K
11:55 6,253.57 6,253.57 6,250.70 6,250.70 18,398.6K
11:56 6,246.76 6,250.39 6,246.76 6,250.39 36,083.5K
11:57 6,249.44 6,250.55 6,249.44 6,250.55 13,182.2K
11:58 6,251.09 6,251.09 6,250.56 6,250.79 4,518.4K
11:59 6,251.47 6,251.47 6,250.51 6,250.51 16,610.5K
12:00 6,250.63 6,250.63 6,246.05 6,246.05 18,759.1K
12:01 6,244.56 6,245.88 6,244.56 6,245.25 13,301.3K
12:02 6,243.65 6,243.65 6,240.52 6,240.52 21,983.2K
12:03 6,240.03 6,240.03 6,239.56 6,240.00 19,887.1K
12:04 6,241.33 6,241.33 6,240.78 6,241.27 7,213.3K
12:05 6,241.70 6,243.11 6,240.39 6,243.11 7,973.2K
12:06 6,244.01 6,246.56 6,244.01 6,246.56 19,955.9K
12:07 6,245.94 6,247.69 6,245.94 6,247.64 6,901.4K
12:08 6,248.01 6,248.01 6,246.87 6,246.99 8,698.5K
12:09 6,247.18 6,247.18 6,244.42 6,244.42 12,421.4K
12:10 6,243.90 6,244.13 6,243.86 6,244.13 46,289.7K
12:11 6,246.50 6,247.95 6,246.50 6,247.95 5,359.6K
12:12 6,249.31 6,249.86 6,247.65 6,247.65 6,315.8K
12:13 6,248.06 6,248.06 6,246.65 6,246.65 4,012.6K
12:14 6,246.51 6,246.78 6,246.37 6,246.37 3,229.9K
12:15 6,246.54 6,247.33 6,245.52 6,247.33 6,114.7K
12:16 6,247.20 6,247.97 6,246.70 6,247.97 6,351.6K
12:17 6,247.84 6,248.19 6,247.84 6,248.19 2,928.1K
12:18 6,248.28 6,249.30 6,248.28 6,249.30 11,453.1K
12:19 6,249.74 6,250.05 6,249.74 6,249.75 8,783.5K
12:20 6,249.77 6,249.90 6,249.57 6,249.58 2,436.1K
12:21 6,249.98 6,250.39 6,249.84 6,249.84 4,790.3K
12:22 6,249.47 6,249.47 6,245.79 6,245.91 17,725.9K
12:23 6,245.96 6,248.25 6,245.91 6,248.25 3,202.4K
12:24 6,247.84 6,248.36 6,247.37 6,248.36 8,161.9K
12:25 6,247.25 6,247.82 6,246.83 6,246.83 2,773.2K
12:26 6,247.15 6,247.65 6,247.15 6,247.40 4,064.8K
12:27 6,247.79 6,247.83 6,247.47 6,247.83 7,585.2K
12:28 6,248.26 6,248.31 6,247.93 6,247.93 2,960.9K
12:29 6,248.09 6,249.18 6,247.53 6,249.18 9,264.3K
12:30 6,250.13 6,250.13 6,248.11 6,248.11 12,983.1K
12:31 6,247.66 6,247.76 6,247.03 6,247.03 4,163.4K
12:32 6,247.64 6,248.30 6,247.64 6,247.91 2,675.0K
12:33 6,248.53 6,249.51 6,248.53 6,249.24 2,470.0K
12:34 6,249.46 6,249.73 6,249.24 6,249.24 3,750.7K
12:35 6,248.22 6,248.41 6,247.81 6,247.81 4,730.9K
12:36 6,247.82 6,247.82 6,246.40 6,246.40 5,559.4K
12:37 6,246.07 6,246.77 6,245.58 6,246.77 4,983.7K
12:38 6,246.99 6,247.59 6,246.91 6,246.91 2,719.8K
12:39 6,247.30 6,247.98 6,246.67 6,247.69 2,530.0K
12:40 6,248.18 6,248.45 6,247.11 6,247.82 5,372.0K
12:41 6,247.29 6,247.29 6,245.44 6,245.44 3,756.8K
12:42 6,244.73 6,245.44 6,244.60 6,245.44 5,415.7K
12:43 6,244.91 6,245.24 6,244.66 6,245.24 3,524.4K
12:44 6,244.89 6,245.27 6,244.89 6,245.16 3,551.6K
12:45 6,245.24 6,245.52 6,245.24 6,245.43 3,336.8K
12:46 6,245.78 6,246.94 6,245.78 6,246.94 6,134.7K
12:47 6,247.19 6,247.19 6,246.53 6,246.78 4,539.1K
12:48 6,246.84 6,247.42 6,246.56 6,247.42 10,907.8K
12:49 6,246.90 6,246.96 6,246.11 6,246.11 10,120.5K
12:50 6,245.31 6,245.99 6,245.05 6,245.05 2,867.0K
12:51 6,245.64 6,246.63 6,245.64 6,246.63 3,560.3K
12:52 6,247.22 6,247.47 6,246.95 6,246.95 4,831.4K
12:53 6,247.10 6,247.13 6,246.91 6,247.13 3,417.0K
12:54 6,247.20 6,247.20 6,246.50 6,246.53 7,111.0K
12:55 6,246.36 6,246.75 6,245.77 6,245.77 6,524.0K
12:56 6,245.61 6,245.78 6,244.66 6,244.66 5,403.5K
12:57 6,245.40 6,245.43 6,245.34 6,245.34 2,889.4K
12:58 6,245.23 6,245.23 6,244.74 6,244.84 3,441.8K
12:59 6,245.08 6,245.37 6,245.08 6,245.13 947.0K
13:00 6,245.09 6,246.46 6,245.09 6,245.93 4,440.4K
13:01 6,246.15 6,246.15 6,245.87 6,246.06 1,545.7K
13:02 6,246.07 6,246.28 6,246.07 6,246.12 3,077.9K
13:03 6,246.01 6,246.01 6,243.08 6,243.08 11,344.0K
13:04 6,242.41 6,243.46 6,242.41 6,243.46 8,009.0K
13:05 6,244.66 6,246.22 6,244.66 6,245.58 4,883.8K
13:06 6,246.19 6,246.23 6,246.00 6,246.20 3,937.9K
13:07 6,246.65 6,246.65 6,245.94 6,246.27 4,745.7K
13:08 6,246.54 6,246.84 6,246.49 6,246.84 4,934.9K
13:09 6,246.62 6,246.65 6,246.19 6,246.65 5,981.7K
13:10 6,247.20 6,247.43 6,246.60 6,246.73 14,821.2K
13:11 6,246.81 6,246.81 6,246.49 6,246.79 3,319.5K
13:12 6,246.67 6,247.67 6,246.65 6,247.67 1,908.9K
13:13 6,248.27 6,249.28 6,248.27 6,249.28 6,750.6K
13:14 6,249.04 6,249.75 6,248.99 6,249.75 14,486.2K
13:15 6,250.21 6,250.21 6,248.14 6,248.32 4,426.5K
13:16 6,248.44 6,250.80 6,248.44 6,250.78 5,888.8K
13:17 6,250.98 6,251.88 6,250.98 6,251.71 2,927.0K
13:18 6,251.54 6,252.03 6,250.50 6,250.50 3,992.9K
13:19 6,249.29 6,250.70 6,249.29 6,250.22 3,724.8K
13:20 6,250.42 6,253.00 6,250.42 6,253.00 25,202.6K
13:21 6,253.72 6,255.44 6,253.64 6,255.44 10,083.8K
13:22 6,255.30 6,258.10 6,255.30 6,258.10 10,017.1K
13:23 6,257.99 6,259.41 6,257.99 6,259.09 14,746.4K
13:24 6,258.85 6,258.88 6,258.03 6,258.03 11,675.1K
13:25 6,257.91 6,257.96 6,257.83 6,257.96 5,780.7K
13:26 6,259.04 6,259.07 6,258.65 6,258.71 7,480.3K
13:27 6,258.47 6,258.81 6,257.86 6,258.81 4,647.7K
13:28 6,259.19 6,259.50 6,258.83 6,258.83 7,900.6K
13:29 6,258.91 6,258.91 6,254.05 6,254.05 8,031.7K
13:30 6,252.70 6,252.70 6,251.47 6,251.47 12,443.7K
13:31 6,252.11 6,252.31 6,252.00 6,252.00 2,853.9K
13:32 6,252.64 6,252.64 6,251.40 6,251.81 2,502.4K
13:33 6,251.25 6,251.74 6,251.25 6,251.57 2,397.4K
13:34 6,251.49 6,252.10 6,251.34 6,251.34 3,223.1K
13:35 6,252.03 6,252.19 6,250.23 6,250.23 5,541.6K
13:36 6,250.87 6,252.50 6,250.87 6,252.50 3,330.9K
13:37 6,252.02 6,252.28 6,252.02 6,252.28 2,822.3K
13:38 6,251.41 6,252.00 6,251.41 6,251.58 3,449.4K
13:39 6,251.91 6,252.57 6,251.91 6,252.24 1,803.3K
13:40 6,252.61 6,252.61 6,250.59 6,250.59 2,957.8K
13:41 6,250.44 6,250.58 6,250.24 6,250.58 2,149.5K
13:42 6,250.79 6,251.60 6,250.73 6,251.60 5,079.3K
13:43 6,251.91 6,252.65 6,251.91 6,252.65 4,537.9K
13:44 6,251.86 6,252.12 6,251.16 6,251.16 8,707.9K
13:45 6,251.94 6,251.94 6,251.19 6,251.43 3,164.0K
13:46 6,250.63 6,250.91 6,250.63 6,250.75 4,009.5K
13:47 6,250.41 6,250.41 6,248.67 6,249.40 6,452.5K
13:48 6,249.12 6,249.12 6,244.61 6,244.61 14,964.7K
13:49 6,245.20 6,246.63 6,245.20 6,246.63 12,105.6K
13:50 6,246.88 6,247.95 6,245.08 6,245.08 11,427.7K
13:51 6,244.58 6,244.58 6,243.01 6,243.01 12,127.6K
13:52 6,242.52 6,242.52 6,240.24 6,240.46 18,945.8K
13:53 6,240.49 6,241.06 6,240.45 6,241.06 38,910.8K
13:54 6,242.03 6,242.18 6,241.85 6,241.87 10,960.6K
13:55 6,242.59 6,242.59 6,240.48 6,240.48 3,544.8K
13:56 6,239.67 6,240.29 6,238.53 6,240.29 8,185.4K
13:57 6,240.43 6,240.48 6,240.17 6,240.48 5,561.3K
13:58 6,239.54 6,239.54 6,238.73 6,239.36 4,580.3K
13:59 6,239.94 6,240.89 6,239.94 6,240.89 3,504.2K
14:00 6,240.67 6,240.67 6,240.31 6,240.42 5,680.3K
14:01 6,240.40 6,242.60 6,240.39 6,242.60 10,290.7K
14:02 6,242.91 6,245.24 6,242.91 6,245.24 6,251.5K
14:03 6,245.90 6,247.39 6,245.80 6,247.39 4,410.4K
14:04 6,248.91 6,251.47 6,248.91 6,251.42 12,746.9K
14:05 6,251.61 6,251.61 6,246.04 6,246.68 3,279.2K
14:06 6,246.92 6,246.92 6,244.58 6,244.94 6,761.7K
14:07 6,243.72 6,243.72 6,242.99 6,242.99 5,576.7K
14:08 6,238.52 6,238.65 6,238.52 6,238.61 24,016.7K
14:09 6,238.97 6,239.27 6,238.61 6,238.61 2,152.1K
14:10 6,238.00 6,238.00 6,235.52 6,235.52 9,296.9K
14:11 6,237.17 6,238.92 6,237.17 6,238.40 7,526.2K
14:12 6,238.51 6,238.51 6,238.37 6,238.37 6,880.5K
14:13 6,235.26 6,236.31 6,234.95 6,236.31 38,388.9K
14:14 6,236.47 6,237.61 6,236.47 6,237.61 3,690.8K
14:15 6,238.22 6,238.42 6,238.04 6,238.04 2,554.9K
14:16 6,238.13 6,238.40 6,238.04 6,238.40 2,525.4K
14:17 6,238.78 6,240.19 6,238.78 6,240.19 4,728.8K
14:18 6,241.03 6,242.56 6,241.03 6,242.56 10,799.0K
14:19 6,244.40 6,244.40 6,242.45 6,242.51 7,209.7K
14:20 6,242.88 6,243.36 6,242.66 6,243.36 2,708.7K
14:21 6,243.92 6,243.92 6,243.39 6,243.85 1,289.3K
14:22 6,242.71 6,242.71 6,242.17 6,242.59 3,721.3K
14:23 6,242.81 6,243.35 6,242.81 6,243.35 2,780.1K
14:24 6,243.48 6,243.76 6,242.29 6,242.29 4,813.8K
14:25 6,243.28 6,244.37 6,243.28 6,243.64 4,429.8K
14:26 6,243.88 6,243.88 6,242.36 6,242.74 4,238.4K
14:27 6,242.48 6,242.56 6,242.48 6,242.56 1,660.9K
14:28 6,243.32 6,243.48 6,242.82 6,243.22 1,347.8K
14:29 6,243.40 6,244.87 6,243.40 6,244.87 4,299.7K
14:30 6,244.64 6,244.95 6,243.97 6,244.95 2,117.2K
14:31 6,244.39 6,244.58 6,244.05 6,244.58 1,912.6K
14:32 6,243.83 6,246.14 6,243.83 6,246.14 5,139.1K
14:33 6,245.95 6,246.25 6,245.95 6,246.25 5,668.2K
14:34 6,246.14 6,246.14 6,244.67 6,244.67 1,670.2K
14:35 6,244.16 6,244.22 6,243.62 6,243.62 1,902.2K
14:36 6,244.02 6,245.21 6,244.02 6,245.03 1,746.1K
14:37 6,244.58 6,245.51 6,244.58 6,245.51 1,497.3K
14:38 6,245.80 6,245.80 6,245.00 6,245.10 2,473.8K
14:39 6,244.96 6,247.31 6,244.96 6,247.31 5,067.2K
14:40 6,248.50 6,248.85 6,248.50 6,248.71 4,966.2K
14:41 6,249.00 6,249.00 6,246.70 6,246.70 1,987.4K
14:42 6,246.65 6,246.74 6,246.04 6,246.04 2,443.2K
14:43 6,246.40 6,246.92 6,246.40 6,246.92 5,147.3K
14:44 6,246.73 6,246.91 6,246.01 6,246.91 5,643.2K
14:45 6,246.41 6,247.16 6,246.41 6,247.16 6,132.8K
14:46 6,246.88 6,246.88 6,245.22 6,245.91 6,922.0K
14:47 6,247.13 6,248.43 6,247.13 6,248.43 6,915.6K
14:48 6,249.01 6,250.25 6,249.01 6,250.25 7,071.1K
14:49 6,249.60 6,249.60 6,248.01 6,248.05 2,665.3K
14:50 6,247.32 6,248.01 6,247.32 6,248.01 2,985.1K
14:51 6,248.02 6,248.02 6,247.19 6,247.19 9,068.0K
14:52 6,246.65 6,247.26 6,246.65 6,247.26 3,541.3K
14:53 6,246.99 6,247.61 6,246.58 6,247.61 3,709.0K
14:54 6,247.94 6,247.94 6,245.40 6,245.40 11,221.3K
14:55 6,245.12 6,245.12 6,244.65 6,245.03 7,578.6K
14:56 6,246.43 6,255.94 6,246.43 6,255.94 18,287.5K
14:57 6,257.52 6,257.52 6,255.28 6,255.28 30,994.2K
14:58 6,254.59 6,254.59 6,251.36 6,251.91 17,229.6K
14:59 6,253.30 6,257.49 6,253.30 6,257.27 16,452.2K
15:00 6,257.66 6,263.66 6,257.66 6,263.66 51,201.3K
15:01 6,265.78 6,266.25 6,265.37 6,266.25 78,993.8K
15:02 6,265.91 6,265.91 6,263.04 6,263.04 15,305.5K
15:03 6,263.77 6,264.82 6,263.32 6,263.32 12,353.5K
15:04 6,261.96 6,261.96 6,259.51 6,260.05 4,595.6K
15:05 6,258.92 6,259.97 6,258.92 6,259.86 2,954.5K
15:06 6,259.83 6,259.83 6,257.38 6,257.38 3,535.1K
15:07 6,258.36 6,261.25 6,258.36 6,261.25 4,225.7K
15:08 6,262.09 6,262.98 6,262.09 6,262.98 11,630.8K
15:09 6,264.03 6,264.03 6,262.81 6,263.72 14,261.0K
15:10 6,267.35 6,270.30 6,267.35 6,270.30 45,367.0K
15:11 6,269.28 6,269.43 6,268.33 6,268.33 43,914.7K
15:12 6,268.55 6,268.55 6,267.08 6,267.08 2,196.6K
15:13 6,266.52 6,267.74 6,266.52 6,267.74 16,417.9K
15:14 6,267.46 6,267.46 6,264.52 6,264.99 5,950.0K
15:15 6,265.60 6,266.48 6,264.96 6,264.96 6,247.7K
15:16 6,265.61 6,266.13 6,265.61 6,265.84 3,672.4K
15:17 6,265.88 6,265.88 6,265.11 6,265.11 2,421.0K
15:18 6,264.57 6,265.87 6,264.57 6,265.86 18,336.3K
15:19 6,265.67 6,265.67 6,263.99 6,263.99 9,696.0K
15:20 6,264.53 6,265.70 6,264.53 6,265.70 1,328.3K
15:21 6,266.29 6,266.45 6,266.05 6,266.05 4,201.5K
15:22 6,266.42 6,269.21 6,266.42 6,269.21 10,735.7K
15:23 6,269.59 6,269.59 6,266.30 6,266.30 8,255.6K
15:24 6,266.16 6,266.16 6,265.67 6,265.67 3,449.4K
15:25 6,263.52 6,263.52 6,255.08 6,255.77 24,839.1K
15:26 6,256.28 6,257.91 6,256.28 6,257.41 3,059.1K
15:27 6,256.64 6,266.60 6,256.64 6,265.51 99,086.6K
15:28 6,268.66 6,271.07 6,268.11 6,271.07 81,587.9K
15:29 6,270.88 6,271.43 6,269.11 6,270.20 66,396.8K
15:30 6,267.97 6,269.65 6,267.55 6,267.55 43,920.7K
15:31 6,267.94 6,267.94 6,264.99 6,265.17 16,684.1K
15:32 6,263.93 6,264.83 6,255.01 6,255.10 67,955.4K
15:33 6,255.77 6,256.64 6,255.77 6,256.05 23,072.8K
15:34 6,253.89 6,255.35 6,253.69 6,254.85 21,132.3K
15:35 6,253.77 6,254.13 6,251.87 6,253.84 13,385.2K
15:36 6,253.38 6,253.94 6,253.38 6,253.40 13,789.2K
15:37 6,251.82 6,252.44 6,251.81 6,252.44 15,399.2K
15:38 6,253.14 6,254.95 6,253.14 6,254.95 10,887.3K
15:39 6,256.58 6,256.58 6,254.34 6,254.34 30,613.8K
15:40 6,254.70 6,254.70 6,250.36 6,250.36 18,574.4K
15:41 6,249.77 6,253.16 6,249.77 6,253.16 20,779.2K
15:42 6,253.35 6,254.20 6,253.35 6,254.20 6,819.2K
15:43 6,254.24 6,254.42 6,252.99 6,252.99 10,309.6K
15:44 6,253.76 6,253.76 6,251.46 6,253.56 11,648.2K
15:45 6,255.13 6,255.13 6,251.80 6,252.97 18,587.9K
15:46 6,253.02 6,255.03 6,253.02 6,254.96 5,144.3K
15:47 6,255.68 6,256.01 6,252.47 6,252.47 7,253.6K
15:48 6,252.92 6,253.32 6,252.22 6,253.32 3,299.8K
15:49 6,253.82 6,254.75 6,253.68 6,253.68 4,036.0K
15:50 6,254.47 6,256.07 6,254.47 6,256.07 6,787.7K
15:51 6,256.85 6,256.89 6,255.97 6,256.89 5,947.0K
15:52 6,255.73 6,256.04 6,253.83 6,253.83 19,055.7K
15:53 6,253.72 6,255.68 6,253.60 6,255.68 5,499.9K
15:54 6,254.38 6,255.63 6,254.38 6,255.63 4,059.9K
15:55 6,255.42 6,256.87 6,255.42 6,256.87 2,240.5K
15:56 6,257.97 6,257.97 6,257.67 6,257.72 2,534.2K
15:57 6,256.63 6,257.87 6,256.63 6,257.87 10,410.8K
15:58 6,258.72 6,259.30 6,258.72 6,259.06 8,637.2K
15:59 6,257.91 6,257.91 6,256.56 6,256.56 9,034.1K
16:00 6,257.23 6,257.23 6,255.74 6,255.74 7,642.9K
16:01 6,254.71 6,254.71 6,254.46 6,254.68 7,986.6K
16:02 6,255.51 6,255.91 6,255.35 6,255.85 2,512.2K
16:03 6,255.87 6,255.87 6,254.37 6,254.37 17,581.3K
16:04 6,254.66 6,254.66 6,251.58 6,252.43 10,285.8K
16:05 6,252.12 6,252.90 6,251.71 6,251.71 17,030.5K
16:06 6,248.74 6,250.64 6,248.74 6,250.64 18,492.6K
16:07 6,250.97 6,252.90 6,250.97 6,252.90 6,021.5K
16:08 6,253.42 6,253.97 6,253.42 6,253.87 6,131.3K
16:09 6,254.91 6,255.89 6,254.84 6,255.89 17,238.2K
16:10 6,256.34 6,256.96 6,256.20 6,256.96 4,639.2K
16:11 6,257.36 6,258.01 6,257.36 6,257.97 7,406.2K
16:12 6,258.08 6,259.90 6,258.08 6,259.90 7,895.7K
16:13 6,259.22 6,260.26 6,259.12 6,259.12 5,571.8K
16:14 6,258.94 6,258.94 6,257.90 6,258.11 7,130.9K
16:15 6,254.55 6,256.02 6,254.55 6,255.34 13,960.1K
16:16 6,254.88 6,257.01 6,254.88 6,257.01 8,656.8K
16:17 6,257.44 6,257.48 6,256.21 6,256.21 14,304.6K
16:18 6,256.60 6,257.11 6,255.69 6,255.69 3,728.8K
16:19 6,256.13 6,256.13 6,253.84 6,253.84 29,407.3K
16:20 6,254.68 6,254.68 6,253.28 6,253.28 11,038.3K
16:21 6,251.12 6,251.12 6,247.28 6,248.05 16,571.0K
16:22 6,248.72 6,249.95 6,248.72 6,249.95 4,421.2K
16:23 6,250.09 6,250.09 6,249.30 6,249.32 6,366.6K
16:24 6,246.28 6,247.98 6,246.28 6,247.98 11,032.7K
16:25 6,247.52 6,249.53 6,247.52 6,249.45 3,642.4K
16:26 6,249.17 6,250.82 6,248.21 6,250.82 12,811.0K
16:27 6,250.61 6,252.32 6,249.32 6,252.32 10,728.2K
16:28 6,251.46 6,251.75 6,251.43 6,251.75 9,304.8K
16:29 6,252.54 6,253.08 6,252.44 6,253.08 3,999.7K
16:30 6,252.69 6,253.82 6,252.69 6,253.42 5,203.8K
16:31 6,253.28 6,253.54 6,253.05 6,253.05 8,171.8K
16:32 6,253.37 6,253.64 6,252.07 6,252.07 7,692.3K
16:33 6,251.22 6,252.66 6,250.76 6,252.66 11,026.5K
16:34 6,252.68 6,253.56 6,251.99 6,251.99 6,807.3K
16:35 6,251.47 6,251.47 6,250.19 6,251.04 4,742.7K
16:36 6,251.64 6,251.64 6,250.88 6,251.36 3,974.8K
16:37 6,248.80 6,249.56 6,248.80 6,249.20 3,733.6K
16:38 6,249.80 6,251.87 6,249.80 6,251.87 4,101.2K
16:39 6,251.64 6,251.90 6,251.46 6,251.90 1,848.9K
16:40 6,252.99 6,252.99 6,251.88 6,252.82 5,819.7K
16:41 6,251.98 6,252.37 6,250.89 6,250.89 6,337.9K
16:42 6,251.30 6,253.04 6,251.13 6,253.04 3,236.0K
16:43 6,254.27 6,254.43 6,253.58 6,254.43 5,638.0K
16:44 6,254.41 6,256.31 6,254.41 6,256.31 13,398.8K
16:45 6,256.49 6,257.28 6,256.39 6,257.01 9,004.0K
16:46 6,257.17 6,257.72 6,257.17 6,257.18 6,018.1K
16:47 6,258.68 6,259.59 6,257.84 6,259.59 11,780.4K
16:48 6,259.52 6,260.84 6,259.52 6,260.84 7,919.4K
16:49 6,260.99 6,260.99 6,260.75 6,260.87 1,502.4K
16:50 6,260.52 6,260.70 6,256.00 6,256.00 10,828.0K
16:51 6,256.10 6,256.10 6,254.66 6,255.81 3,875.4K
16:52 6,255.57 6,255.75 6,254.97 6,255.75 5,811.1K
16:53 6,255.69 6,256.01 6,255.18 6,256.01 2,562.5K
16:54 6,256.65 6,256.77 6,256.39 6,256.77 7,828.5K
16:55 6,256.97 6,257.89 6,256.97 6,257.65 9,932.6K
16:56 6,253.71 6,253.71 6,237.65 6,237.65 119,037.2K
16:57 6,238.60 6,240.51 6,238.60 6,239.34 46,611.1K
16:58 6,236.90 6,236.90 6,232.53 6,232.53 31,229.3K
16:59 6,232.56 6,232.56 6,229.47 6,230.07 54,436.8K
17:00 6,231.53 6,231.53 6,228.28 6,230.86 46,591.1K
17:01 6,232.19 6,234.07 6,232.19 6,233.53 13,264.0K
17:02 6,235.39 6,237.76 6,235.39 6,237.76 31,533.9K
17:03 6,238.59 6,238.59 6,235.80 6,236.48 13,289.9K
17:04 6,237.80 6,239.58 6,237.80 6,239.58 5,668.7K
17:05 6,239.94 6,258.85 6,239.42 6,258.85 45,496.1K
17:06 6,269.13 6,274.28 6,268.93 6,268.93 200,732.8K
17:07 6,265.29 6,265.29 6,263.82 6,263.82 24,890.3K
17:08 6,257.07 6,257.07 6,250.63 6,251.37 29,878.7K
17:09 6,251.20 6,254.77 6,251.20 6,254.77 15,596.8K
17:10 6,254.80 6,254.80 6,249.76 6,249.76 16,256.2K
17:11 6,250.16 6,250.16 6,236.72 6,236.72 55,312.9K
17:12 6,236.83 6,239.93 6,236.83 6,238.93 20,442.4K
17:13 6,237.97 6,238.38 6,237.64 6,237.64 9,718.0K
17:14 6,238.99 6,238.99 6,238.15 6,238.22 13,059.2K
17:15 6,235.20 6,235.20 6,233.03 6,233.75 14,580.9K
17:16 6,234.37 6,239.77 6,234.37 6,239.77 13,185.5K
17:17 6,240.55 6,241.80 6,240.55 6,241.80 7,436.7K
17:18 6,241.46 6,244.56 6,241.46 6,244.56 7,559.4K
17:19 6,244.47 6,244.81 6,242.31 6,242.31 5,668.8K
17:20 6,238.62 6,239.37 6,238.62 6,238.69 14,587.4K
17:21 6,237.63 6,237.84 6,236.68 6,237.84 16,617.9K
17:22 6,237.72 6,238.06 6,236.75 6,237.36 10,599.9K
17:23 6,236.95 6,236.95 6,228.69 6,228.69 69,359.4K
17:24 6,229.72 6,230.96 6,228.53 6,228.53 21,741.6K
17:25 6,220.19 6,220.19 6,211.72 6,211.72 112,548.7K
17:26 6,208.63 6,208.63 6,206.33 6,207.46 83,976.7K
17:27 6,208.60 6,208.60 6,204.30 6,204.30 35,810.1K
17:28 6,199.78 6,200.76 6,197.90 6,200.76 110,475.2K
17:29 6,200.51 6,201.30 6,199.99 6,201.30 46,280.8K
17:30 6,202.05 6,202.36 6,199.45 6,202.36 25,633.6K
17:31 6,204.56 6,204.56 6,203.83 6,204.47 20,727.7K
17:32 6,205.21 6,208.02 6,204.61 6,208.02 23,578.7K
17:33 6,208.79 6,208.79 6,203.42 6,203.93 33,953.3K
17:34 6,203.98 6,203.98 6,200.78 6,200.78 42,073.6K
17:35 6,200.28 6,200.81 6,199.85 6,200.06 16,421.8K
17:36 6,201.26 6,203.83 6,200.99 6,203.83 15,659.1K
17:37 6,205.07 6,206.36 6,204.51 6,206.36 13,931.0K
17:38 6,207.40 6,208.37 6,207.19 6,208.37 19,822.8K
17:39 6,210.44 6,210.88 6,209.93 6,210.88 11,820.7K
17:40 6,209.69 6,209.69 6,208.13 6,208.13 9,290.5K
17:41 6,208.55 6,211.18 6,208.55 6,211.18 6,803.1K
17:42 6,214.35 6,215.11 6,213.69 6,215.11 19,309.1K
17:43 6,214.96 6,215.90 6,214.95 6,215.90 12,313.8K
17:44 6,215.94 6,217.63 6,215.94 6,217.63 12,649.7K
17:45 6,216.79 6,216.79 6,209.32 6,210.33 19,795.8K
17:46 6,212.06 6,212.06 6,211.87 6,211.96 10,048.8K
17:47 6,212.10 6,212.10 6,210.48 6,210.48 11,950.2K
17:48 6,210.16 6,210.49 6,210.15 6,210.15 7,444.4K
17:49 6,212.11 6,214.39 6,212.11 6,214.39 14,726.0K
17:50 6,214.44 6,214.44 6,212.31 6,212.31 18,907.7K
17:51 6,212.97 6,212.97 6,211.34 6,211.34 16,477.2K
17:52 6,208.61 6,209.11 6,207.77 6,209.11 17,319.8K
17:53 6,209.84 6,210.36 6,209.84 6,210.35 10,552.2K
17:54 6,211.20 6,213.14 6,210.87 6,211.57 12,711.3K
17:55 6,213.34 6,213.34 6,210.43 6,210.89 6,468.5K
17:56 6,212.11 6,212.11 6,209.68 6,211.18 8,355.5K
17:57 6,211.22 6,211.25 6,208.95 6,208.95 7,275.9K
17:58 6,210.50 6,211.43 6,208.75 6,211.43 12,218.3K
17:59 6,211.85 6,211.85 6,209.90 6,211.27 7,879.9K
18:00 6,210.79 6,210.79 6,204.94 6,207.10 25,218.5K
18:01 6,206.90 6,206.90 6,204.46 6,204.46 17,361.6K
18:02 6,204.04 6,204.95 6,203.61 6,204.95 8,727.5K
18:03 6,204.81 6,205.24 6,204.18 6,205.24 6,872.3K
18:04 6,204.39 6,210.82 6,204.39 6,210.82 6,741.9K
18:05 6,210.47 6,212.10 6,210.47 6,212.08 17,870.8K
18:06 6,211.75 6,211.76 6,210.82 6,211.76 9,023.4K
18:07 6,211.68 6,211.68 6,209.70 6,210.16 8,526.9K
18:08 6,211.39 6,211.65 6,210.26 6,211.65 3,691.7K
18:09 6,211.92 6,211.92 6,208.42 6,208.42 6,270.7K
18:10 6,208.46 6,209.26 6,207.53 6,209.26 5,651.0K
18:11 6,208.94 6,208.94 6,205.10 6,205.10 8,812.0K
18:12 6,204.64 6,204.64 6,202.48 6,202.48 24,628.0K
18:13 6,203.19 6,203.19 6,198.53 6,199.22 31,947.5K
18:14 6,199.63 6,199.63 6,198.20 6,198.20 7,312.2K
18:15 6,199.38 6,199.38 6,197.38 6,198.36 15,088.1K
18:16 6,199.44 6,199.76 6,198.95 6,199.76 3,073.6K
18:17 6,202.98 6,206.52 6,202.98 6,206.52 5,643.6K
18:18 6,205.77 6,207.40 6,205.77 6,207.40 3,485.7K
18:19 6,207.38 6,208.83 6,207.25 6,207.78 12,068.1K
18:20 6,207.88 6,209.39 6,207.88 6,209.39 17,150.0K
18:21 6,210.05 6,210.05 6,209.18 6,209.49 6,092.2K
18:22 6,209.84 6,210.71 6,209.61 6,209.88 8,653.5K
18:23 6,209.54 6,211.31 6,209.54 6,211.31 3,792.6K
18:24 6,211.10 6,211.36 6,210.33 6,211.05 6,170.6K
18:25 6,211.09 6,211.09 6,208.89 6,209.03 7,207.3K
18:26 6,209.41 6,210.83 6,209.41 6,210.83 3,378.9K
18:27 6,210.87 6,212.23 6,210.85 6,212.23 13,071.9K
18:28 6,213.25 6,216.06 6,213.25 6,216.06 13,275.4K
18:29 6,219.05 6,219.72 6,219.05 6,219.19 13,540.3K
18:30 6,219.51 6,222.23 6,219.51 6,222.23 11,451.8K
18:31 6,224.06 6,225.32 6,223.32 6,223.32 21,766.1K
18:32 6,222.99 6,223.79 6,222.91 6,223.79 5,349.2K
18:33 6,222.41 6,222.41 6,221.72 6,222.13 13,303.5K
18:34 6,222.01 6,222.75 6,220.32 6,220.32 3,830.6K
18:35 6,221.05 6,221.42 6,218.62 6,218.62 13,622.9K
18:36 6,219.06 6,220.28 6,218.90 6,220.28 7,720.0K
18:37 6,219.81 6,219.81 6,219.08 6,219.37 3,047.2K
18:38 6,218.74 6,221.25 6,218.74 6,219.22 7,666.1K
18:39 6,220.10 6,221.80 6,220.10 6,221.80 10,837.9K
18:40 6,222.97 6,222.97 6,222.97 6,222.97 2,270.3K
18:51 6,224.75 6,224.75 6,224.75 6,224.75 7,630.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available