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 6,289.62 6,291.63 6,289.62 6,291.18 2,396.7K
09:51 6,292.81 6,293.06 6,292.33 6,293.06 1,517.9K
09:52 6,293.01 6,294.33 6,293.01 6,294.16 3,272.3K
09:53 6,294.77 6,295.46 6,294.77 6,295.46 3,941.2K
09:54 6,296.14 6,296.18 6,295.98 6,296.08 5,585.0K
09:55 6,294.55 6,294.55 6,290.97 6,290.97 8,214.1K
09:56 6,290.07 6,290.07 6,289.32 6,289.32 5,493.3K
09:57 6,289.08 6,290.39 6,288.82 6,289.48 5,028.8K
09:58 6,289.43 6,289.73 6,287.38 6,287.38 4,303.3K
09:59 6,285.22 6,285.22 6,283.76 6,283.76 14,642.6K
10:00 6,280.91 6,282.36 6,278.93 6,282.36 16,820.9K
10:01 6,283.03 6,285.10 6,281.96 6,285.10 9,430.2K
10:02 6,285.86 6,289.74 6,285.86 6,289.40 20,032.2K
10:03 6,289.02 6,292.95 6,289.02 6,292.95 9,309.3K
10:04 6,294.05 6,296.62 6,294.05 6,296.62 22,517.3K
10:05 6,297.05 6,298.38 6,295.85 6,298.38 24,848.8K
10:06 6,299.37 6,309.99 6,299.37 6,309.99 60,513.3K
10:07 6,309.68 6,309.68 6,307.12 6,307.77 27,473.5K
10:08 6,307.33 6,307.33 6,306.25 6,306.25 25,004.8K
10:09 6,305.71 6,305.71 6,303.90 6,304.08 13,742.9K
10:10 6,303.70 6,309.11 6,302.98 6,309.11 144,362.3K
10:11 6,310.29 6,313.65 6,310.29 6,313.65 52,426.4K
10:12 6,314.35 6,314.67 6,313.74 6,313.76 15,023.2K
10:13 6,313.71 6,313.71 6,312.44 6,313.69 11,531.4K
10:14 6,313.39 6,314.37 6,311.77 6,311.77 13,764.6K
10:15 6,311.55 6,311.55 6,310.59 6,310.59 13,977.8K
10:16 6,309.87 6,309.87 6,305.58 6,305.58 22,985.5K
10:17 6,305.64 6,310.86 6,305.64 6,310.86 38,381.1K
10:18 6,309.85 6,309.85 6,304.52 6,304.52 38,718.5K
10:19 6,305.34 6,306.85 6,305.34 6,306.09 15,567.7K
10:20 6,305.92 6,305.92 6,295.93 6,295.93 41,925.5K
10:21 6,294.04 6,294.04 6,288.81 6,289.43 74,319.3K
10:22 6,286.86 6,286.86 6,283.99 6,285.89 34,815.8K
10:23 6,285.54 6,287.58 6,285.36 6,287.58 15,632.5K
10:24 6,287.79 6,287.86 6,287.22 6,287.61 14,476.1K
10:25 6,290.07 6,292.20 6,290.07 6,290.72 29,215.0K
10:26 6,289.69 6,293.61 6,289.22 6,293.61 17,729.2K
10:27 6,295.34 6,297.78 6,295.34 6,297.78 38,781.4K
10:28 6,295.62 6,296.83 6,295.28 6,295.28 25,303.1K
10:29 6,294.79 6,294.79 6,289.33 6,289.33 20,596.8K
10:30 6,288.22 6,288.22 6,286.26 6,286.26 26,169.7K
10:31 6,284.90 6,284.90 6,280.13 6,280.13 42,328.7K
10:32 6,279.76 6,281.68 6,279.47 6,281.68 30,270.1K
10:33 6,279.83 6,282.12 6,279.83 6,281.41 35,078.0K
10:34 6,280.75 6,280.75 6,277.78 6,277.78 33,806.8K
10:35 6,278.61 6,281.67 6,278.49 6,281.67 20,041.9K
10:36 6,282.65 6,283.41 6,281.29 6,281.29 11,576.3K
10:37 6,279.47 6,279.73 6,278.50 6,278.50 36,902.2K
10:38 6,278.32 6,278.64 6,277.61 6,277.61 15,552.1K
10:39 6,277.58 6,277.74 6,277.43 6,277.74 14,590.1K
10:40 6,277.77 6,278.20 6,277.22 6,278.20 21,792.0K
10:41 6,277.77 6,280.09 6,277.76 6,280.09 10,377.1K
10:42 6,279.64 6,279.64 6,273.55 6,273.55 33,147.7K
10:43 6,275.60 6,275.60 6,273.57 6,273.57 37,589.9K
10:44 6,273.69 6,277.30 6,273.69 6,277.07 33,303.6K
10:45 6,278.66 6,281.78 6,278.66 6,281.78 35,462.5K
10:46 6,283.36 6,286.87 6,283.36 6,286.87 42,304.5K
10:47 6,288.18 6,289.31 6,286.27 6,286.27 23,748.8K
10:48 6,291.61 6,293.28 6,291.61 6,293.28 54,449.0K
10:49 6,293.87 6,294.47 6,293.63 6,294.19 51,605.6K
10:50 6,294.79 6,294.79 6,294.35 6,294.35 16,873.6K
10:51 6,296.51 6,299.32 6,296.51 6,299.32 26,338.1K
10:52 6,300.34 6,300.34 6,298.25 6,298.25 20,026.2K
10:53 6,298.73 6,298.87 6,297.54 6,297.54 11,476.5K
10:54 6,298.09 6,300.21 6,298.09 6,298.69 25,516.3K
10:55 6,299.01 6,299.75 6,298.17 6,299.75 19,829.6K
10:56 6,299.89 6,304.88 6,299.89 6,304.88 23,767.2K
10:57 6,313.61 6,314.93 6,313.27 6,313.27 53,741.1K
10:58 6,312.54 6,312.86 6,310.94 6,312.86 17,091.1K
10:59 6,312.42 6,312.76 6,311.84 6,312.27 9,775.3K
11:00 6,311.74 6,313.07 6,308.91 6,308.91 21,661.5K
11:01 6,307.73 6,310.41 6,307.73 6,310.41 12,418.8K
11:02 6,311.04 6,311.99 6,310.73 6,311.99 9,902.7K
11:03 6,312.11 6,312.61 6,311.83 6,311.93 16,449.1K
11:04 6,313.32 6,314.44 6,312.16 6,312.16 11,288.8K
11:05 6,312.10 6,315.38 6,312.10 6,315.38 22,547.0K
11:06 6,315.82 6,315.82 6,310.98 6,310.98 47,534.7K
11:07 6,310.05 6,310.05 6,304.62 6,304.62 24,692.3K
11:08 6,306.40 6,307.12 6,306.40 6,306.68 28,445.3K
11:09 6,306.01 6,306.27 6,305.77 6,305.77 11,491.4K
11:10 6,306.94 6,308.01 6,306.94 6,307.47 10,620.6K
11:11 6,306.92 6,307.66 6,306.70 6,307.66 14,722.5K
11:12 6,309.84 6,309.84 6,307.41 6,307.41 5,867.5K
11:13 6,307.47 6,307.47 6,305.98 6,305.98 3,832.1K
11:14 6,305.40 6,305.40 6,304.19 6,304.35 6,815.2K
11:15 6,303.88 6,303.88 6,302.71 6,302.71 4,929.2K
11:16 6,302.76 6,302.76 6,301.02 6,301.02 11,364.5K
11:17 6,301.82 6,306.88 6,301.82 6,306.88 10,025.1K
11:18 6,307.52 6,307.99 6,305.89 6,306.67 8,341.3K
11:19 6,306.54 6,306.81 6,303.21 6,303.21 9,692.3K
11:20 6,303.54 6,303.54 6,300.91 6,300.91 11,276.4K
11:21 6,300.95 6,300.95 6,300.14 6,300.88 5,960.9K
11:22 6,301.15 6,301.15 6,299.39 6,299.39 12,383.8K
11:23 6,298.35 6,300.39 6,298.35 6,299.98 17,663.6K
11:24 6,299.73 6,299.73 6,297.78 6,297.78 16,835.7K
11:25 6,297.35 6,297.35 6,291.07 6,291.07 23,966.9K
11:26 6,291.28 6,291.28 6,288.95 6,288.95 30,185.4K
11:27 6,288.93 6,288.93 6,287.67 6,287.67 11,434.6K
11:28 6,287.55 6,287.55 6,285.33 6,286.37 25,802.4K
11:29 6,287.01 6,288.01 6,287.01 6,288.01 10,774.7K
11:30 6,287.47 6,287.47 6,285.53 6,285.53 15,562.3K
11:31 6,285.90 6,285.90 6,282.31 6,282.31 15,913.8K
11:32 6,282.28 6,284.20 6,282.28 6,283.76 12,012.6K
11:33 6,282.94 6,283.09 6,282.66 6,283.09 18,138.1K
11:34 6,283.52 6,284.12 6,283.52 6,284.12 9,978.9K
11:35 6,285.51 6,285.71 6,284.67 6,285.71 7,761.3K
11:36 6,285.30 6,285.30 6,281.09 6,281.09 14,358.0K
11:37 6,278.12 6,278.12 6,276.26 6,276.26 22,062.0K
11:38 6,277.00 6,277.00 6,275.26 6,276.08 21,790.6K
11:39 6,276.45 6,278.33 6,276.45 6,278.33 6,837.1K
11:40 6,278.80 6,280.17 6,277.95 6,277.95 5,250.1K
11:41 6,277.15 6,277.15 6,275.60 6,276.22 19,865.4K
11:42 6,276.38 6,276.65 6,275.36 6,276.65 11,972.8K
11:43 6,276.96 6,278.08 6,276.39 6,276.39 13,212.9K
11:44 6,276.98 6,276.98 6,274.59 6,275.17 9,883.7K
11:45 6,274.12 6,275.48 6,274.12 6,275.48 26,427.1K
11:46 6,276.22 6,277.99 6,276.21 6,276.21 8,941.6K
11:47 6,276.62 6,276.62 6,274.31 6,274.58 4,948.3K
11:48 6,274.26 6,275.79 6,274.26 6,275.79 4,186.5K
11:49 6,275.80 6,275.80 6,274.32 6,274.32 11,698.2K
11:50 6,274.07 6,274.95 6,274.07 6,274.95 12,057.8K
11:51 6,274.65 6,274.65 6,272.97 6,272.97 37,923.0K
11:52 6,273.36 6,273.55 6,273.12 6,273.12 11,646.7K
11:53 6,272.30 6,273.44 6,272.30 6,273.44 31,098.5K
11:54 6,273.08 6,273.71 6,272.72 6,272.72 24,722.4K
11:55 6,273.18 6,273.44 6,272.65 6,272.65 6,431.2K
11:56 6,274.57 6,277.80 6,274.57 6,277.80 12,475.4K
11:57 6,278.06 6,283.78 6,278.06 6,283.78 15,642.0K
11:58 6,284.88 6,284.88 6,284.32 6,284.70 9,888.2K
11:59 6,283.22 6,285.37 6,283.22 6,285.37 7,751.1K
12:00 6,285.74 6,285.74 6,284.79 6,284.79 14,356.7K
12:01 6,284.58 6,284.72 6,283.63 6,283.85 20,722.9K
12:02 6,277.93 6,279.40 6,274.98 6,274.98 31,674.5K
12:03 6,275.26 6,275.30 6,274.78 6,275.00 15,370.4K
12:04 6,274.07 6,274.07 6,273.57 6,273.81 8,262.8K
12:05 6,273.14 6,273.22 6,268.98 6,268.98 23,557.8K
12:06 6,269.09 6,269.09 6,266.54 6,267.04 18,335.6K
12:07 6,266.81 6,272.29 6,266.81 6,272.29 19,330.9K
12:08 6,270.22 6,270.22 6,266.70 6,266.70 26,361.2K
12:09 6,267.41 6,268.37 6,266.89 6,266.89 10,769.9K
12:10 6,265.93 6,267.72 6,265.93 6,266.56 8,396.4K
12:11 6,266.55 6,266.55 6,265.58 6,266.44 8,108.1K
12:12 6,266.60 6,266.60 6,266.12 6,266.52 6,425.2K
12:13 6,267.91 6,269.57 6,267.80 6,269.57 20,575.8K
12:14 6,270.53 6,274.92 6,270.53 6,274.92 26,007.3K
12:15 6,273.66 6,276.17 6,273.66 6,276.17 34,936.9K
12:16 6,275.89 6,281.03 6,275.89 6,281.03 13,972.7K
12:17 6,281.21 6,282.67 6,281.21 6,282.19 15,863.2K
12:18 6,281.46 6,281.46 6,277.91 6,277.91 8,562.7K
12:19 6,278.41 6,280.67 6,278.41 6,279.93 8,492.4K
12:20 6,280.47 6,280.47 6,279.18 6,279.18 10,159.0K
12:21 6,279.52 6,279.53 6,278.30 6,278.30 11,781.2K
12:22 6,279.38 6,282.17 6,279.38 6,282.17 5,730.8K
12:23 6,282.56 6,283.90 6,282.56 6,283.26 11,383.3K
12:24 6,283.05 6,283.24 6,282.87 6,282.87 6,839.5K
12:25 6,285.44 6,285.96 6,285.44 6,285.96 35,897.2K
12:26 6,286.77 6,286.77 6,284.74 6,285.59 17,441.7K
12:27 6,285.84 6,286.40 6,285.18 6,286.10 27,980.2K
12:28 6,286.13 6,286.94 6,285.78 6,286.94 18,127.6K
12:29 6,287.12 6,287.12 6,285.52 6,285.52 10,856.8K
12:30 6,284.41 6,284.41 6,283.32 6,283.64 21,222.0K
12:31 6,282.65 6,282.65 6,278.49 6,278.49 31,188.8K
12:32 6,278.36 6,278.51 6,278.05 6,278.51 11,056.5K
12:33 6,277.42 6,277.42 6,275.97 6,275.97 16,775.3K
12:34 6,275.09 6,275.09 6,273.38 6,273.38 20,750.6K
12:35 6,272.99 6,273.10 6,272.87 6,273.10 23,048.4K
12:36 6,272.76 6,275.24 6,272.76 6,275.24 11,257.1K
12:37 6,274.91 6,275.78 6,274.85 6,275.78 18,783.1K
12:38 6,276.23 6,276.23 6,275.30 6,276.05 32,388.1K
12:39 6,281.01 6,288.84 6,281.01 6,288.84 35,752.6K
12:40 6,288.32 6,288.32 6,284.67 6,285.72 70,889.5K
12:41 6,286.02 6,286.35 6,283.13 6,283.13 27,042.1K
12:42 6,281.32 6,281.32 6,280.64 6,280.64 26,906.2K
12:43 6,280.85 6,281.30 6,280.41 6,280.98 5,555.8K
12:44 6,280.06 6,280.42 6,279.97 6,279.97 6,628.2K
12:45 6,279.90 6,279.90 6,265.56 6,265.56 28,180.1K
12:46 6,264.07 6,268.01 6,264.07 6,268.01 27,222.7K
12:47 6,268.47 6,269.57 6,267.98 6,269.21 9,799.3K
12:48 6,269.23 6,269.23 6,267.25 6,267.25 21,026.7K
12:49 6,268.65 6,268.65 6,266.65 6,267.23 19,260.8K
12:50 6,265.08 6,265.33 6,263.83 6,263.83 27,958.7K
12:51 6,263.36 6,264.15 6,262.39 6,262.39 27,048.3K
12:52 6,261.34 6,261.34 6,257.23 6,257.23 31,896.9K
12:53 6,257.09 6,257.09 6,252.38 6,252.38 28,178.5K
12:54 6,251.85 6,253.05 6,251.16 6,253.05 90,708.2K
12:55 6,251.18 6,251.18 6,247.55 6,248.72 32,354.2K
12:56 6,250.34 6,254.88 6,249.26 6,254.88 53,780.0K
12:57 6,257.34 6,260.12 6,256.33 6,257.89 36,107.4K
12:58 6,261.25 6,262.31 6,261.03 6,261.03 39,986.6K
12:59 6,261.79 6,264.70 6,261.79 6,264.70 15,057.2K
13:00 6,264.38 6,264.38 6,260.88 6,263.16 27,024.4K
13:01 6,263.83 6,267.05 6,263.83 6,267.05 12,406.2K
13:02 6,267.11 6,268.12 6,265.87 6,265.87 17,112.8K
13:03 6,262.55 6,263.98 6,262.55 6,263.98 12,375.2K
13:04 6,262.87 6,264.07 6,262.87 6,264.07 10,660.7K
13:05 6,264.34 6,264.55 6,263.52 6,264.55 7,635.5K
13:06 6,266.92 6,273.36 6,266.92 6,273.36 41,847.3K
13:07 6,272.36 6,273.53 6,272.36 6,273.29 14,525.7K
13:08 6,272.53 6,272.53 6,270.17 6,270.24 12,059.5K
13:09 6,269.35 6,269.35 6,268.89 6,268.93 6,501.9K
13:10 6,269.06 6,270.77 6,269.06 6,270.10 29,871.5K
13:11 6,270.17 6,270.91 6,270.17 6,270.84 8,692.9K
13:12 6,268.14 6,268.14 6,264.78 6,264.78 38,078.4K
13:13 6,261.05 6,262.31 6,260.73 6,260.73 22,609.5K
13:14 6,259.78 6,261.47 6,259.60 6,261.47 11,972.6K
13:15 6,261.20 6,261.20 6,258.04 6,258.45 22,812.6K
13:16 6,257.03 6,257.83 6,254.75 6,257.83 46,051.0K
13:17 6,259.79 6,261.63 6,259.79 6,260.90 15,064.5K
13:18 6,260.02 6,260.02 6,257.85 6,257.85 19,128.1K
13:19 6,261.71 6,263.53 6,261.71 6,262.96 13,648.7K
13:20 6,262.20 6,262.20 6,261.66 6,261.73 7,713.9K
13:21 6,261.31 6,261.50 6,261.31 6,261.50 9,000.2K
13:22 6,261.00 6,261.00 6,259.63 6,259.87 13,301.5K
13:23 6,259.01 6,259.01 6,257.35 6,257.35 9,369.3K
13:24 6,257.30 6,259.22 6,257.30 6,259.22 16,615.3K
13:25 6,259.15 6,259.15 6,257.43 6,257.43 8,701.4K
13:26 6,256.34 6,256.34 6,252.23 6,252.23 24,990.6K
13:27 6,251.93 6,255.57 6,251.25 6,255.57 20,554.0K
13:28 6,258.14 6,263.67 6,258.14 6,263.67 19,917.1K
13:29 6,260.52 6,261.70 6,260.52 6,260.75 14,811.2K
13:30 6,259.38 6,259.38 6,252.52 6,252.52 17,644.2K
13:31 6,252.40 6,255.21 6,251.65 6,255.21 23,045.5K
13:32 6,255.66 6,255.66 6,255.08 6,255.24 18,510.1K
13:33 6,254.68 6,254.68 6,250.13 6,250.13 27,312.5K
13:34 6,247.17 6,247.57 6,247.08 6,247.24 30,320.6K
13:35 6,246.27 6,246.27 6,244.60 6,244.66 16,643.0K
13:36 6,244.48 6,244.48 6,242.53 6,242.53 22,417.9K
13:37 6,243.28 6,243.28 6,238.40 6,240.95 39,734.6K
13:38 6,241.64 6,242.07 6,240.95 6,241.39 15,599.3K
13:39 6,241.62 6,245.19 6,241.62 6,243.42 10,466.7K
13:40 6,241.89 6,244.92 6,240.82 6,243.49 13,943.8K
13:41 6,244.46 6,245.94 6,244.46 6,245.94 11,103.9K
13:42 6,245.60 6,251.40 6,245.60 6,251.40 8,890.0K
13:43 6,253.09 6,254.86 6,253.09 6,254.74 16,822.9K
13:44 6,253.84 6,253.84 6,252.27 6,253.10 15,976.5K
13:45 6,254.15 6,255.24 6,252.79 6,252.79 7,238.4K
13:46 6,252.96 6,257.94 6,252.96 6,257.94 9,821.4K
13:47 6,258.45 6,259.20 6,258.40 6,258.40 10,184.8K
13:48 6,257.76 6,257.76 6,254.84 6,255.06 8,245.8K
13:49 6,254.80 6,255.60 6,254.80 6,255.45 12,628.4K
13:50 6,254.52 6,254.52 6,253.15 6,253.45 4,904.4K
13:51 6,254.41 6,254.68 6,254.41 6,254.57 7,631.1K
13:52 6,253.56 6,253.90 6,253.23 6,253.78 3,311.8K
13:53 6,253.22 6,256.14 6,253.22 6,256.14 3,870.1K
13:54 6,261.04 6,262.58 6,261.04 6,262.58 22,094.3K
13:55 6,261.58 6,263.30 6,261.58 6,262.71 9,908.8K
13:56 6,260.35 6,260.35 6,253.36 6,253.36 16,580.0K
13:57 6,252.99 6,255.15 6,252.99 6,254.42 6,827.8K
13:58 6,255.71 6,257.50 6,255.71 6,257.50 4,473.7K
13:59 6,258.64 6,259.68 6,258.57 6,258.91 14,418.0K
14:00 6,258.28 6,258.28 6,255.25 6,255.25 16,981.2K
14:01 6,254.86 6,254.86 6,253.78 6,254.72 4,945.6K
14:02 6,255.51 6,256.25 6,255.51 6,256.25 5,597.6K
14:03 6,249.30 6,249.30 6,243.15 6,243.15 92,272.1K
14:04 6,240.02 6,240.98 6,235.64 6,235.64 103,052.7K
14:05 6,236.49 6,241.16 6,236.49 6,241.16 70,696.4K
14:06 6,245.25 6,254.03 6,245.25 6,254.03 66,454.3K
14:07 6,255.95 6,255.95 6,252.90 6,253.65 42,017.7K
14:08 6,254.13 6,256.32 6,254.13 6,255.10 37,634.6K
14:09 6,253.71 6,253.71 6,252.45 6,252.45 14,113.2K
14:10 6,251.91 6,251.91 6,250.78 6,250.78 21,069.5K
14:11 6,249.34 6,251.37 6,248.78 6,251.37 40,924.4K
14:12 6,251.24 6,251.24 6,249.81 6,249.81 37,583.4K
14:13 6,248.16 6,248.16 6,246.24 6,246.95 31,986.4K
14:14 6,248.76 6,250.90 6,248.23 6,250.90 34,843.3K
14:15 6,251.57 6,252.68 6,251.03 6,251.22 11,589.0K
14:16 6,251.41 6,255.01 6,251.41 6,254.77 19,888.7K
14:17 6,254.61 6,255.02 6,254.61 6,254.75 11,471.1K
14:18 6,257.61 6,259.88 6,257.61 6,259.88 39,134.0K
14:19 6,259.62 6,259.62 6,258.33 6,258.90 21,969.1K
14:20 6,258.46 6,259.09 6,253.44 6,253.44 12,389.4K
14:21 6,255.63 6,256.43 6,254.56 6,255.45 11,353.5K
14:22 6,256.79 6,258.57 6,256.79 6,258.57 7,648.9K
14:23 6,258.80 6,258.80 6,256.66 6,257.99 20,900.5K
14:24 6,258.70 6,258.70 6,257.25 6,258.38 18,447.2K
14:25 6,258.78 6,260.30 6,258.78 6,259.87 12,654.9K
14:26 6,260.67 6,265.11 6,260.67 6,265.11 19,969.1K
14:27 6,268.87 6,272.12 6,268.87 6,271.88 45,626.5K
14:28 6,272.10 6,272.10 6,270.11 6,270.11 14,919.8K
14:29 6,268.99 6,268.99 6,267.73 6,268.30 17,705.7K
14:30 6,265.32 6,265.32 6,263.38 6,263.38 33,163.4K
14:31 6,262.50 6,263.65 6,262.50 6,262.62 14,486.0K
14:32 6,262.95 6,263.52 6,262.43 6,262.43 9,647.4K
14:33 6,262.78 6,266.25 6,262.49 6,266.25 34,022.8K
14:34 6,264.73 6,264.73 6,264.02 6,264.66 12,420.2K
14:35 6,265.66 6,265.66 6,264.03 6,264.03 30,345.5K
14:36 6,263.74 6,263.74 6,261.43 6,261.43 7,784.1K
14:37 6,262.27 6,265.06 6,261.94 6,265.06 20,070.6K
14:38 6,266.30 6,266.30 6,261.18 6,261.18 14,787.7K
14:39 6,260.90 6,261.34 6,260.11 6,260.32 7,499.0K
14:40 6,259.31 6,260.95 6,259.31 6,260.95 17,409.9K
14:41 6,261.37 6,263.96 6,261.37 6,263.96 3,973.2K
14:42 6,262.02 6,263.43 6,262.02 6,263.43 13,060.2K
14:43 6,262.73 6,263.34 6,262.13 6,262.13 8,401.2K
14:44 6,262.69 6,263.71 6,262.58 6,263.71 2,615.9K
14:45 6,260.50 6,272.17 6,260.50 6,272.17 21,126.9K
14:46 6,272.05 6,272.05 6,269.66 6,269.66 10,676.0K
14:47 6,267.94 6,267.94 6,259.51 6,259.51 29,053.7K
14:48 6,257.29 6,257.29 6,241.86 6,241.86 52,241.6K
14:49 6,242.49 6,244.49 6,242.49 6,244.49 41,690.5K
14:50 6,245.31 6,247.24 6,245.31 6,247.24 19,075.5K
14:51 6,271.18 6,298.36 6,271.18 6,298.36 163,661.5K
14:52 6,298.28 6,299.89 6,297.68 6,297.68 94,156.8K
14:53 6,293.70 6,303.16 6,292.82 6,303.16 78,717.4K
14:54 6,306.50 6,307.02 6,300.91 6,301.72 99,601.4K
14:55 6,298.91 6,298.91 6,296.03 6,296.03 32,842.7K
14:56 6,295.86 6,297.08 6,295.86 6,296.60 38,044.2K
14:57 6,295.85 6,295.85 6,290.64 6,290.64 58,025.6K
14:58 6,289.30 6,290.40 6,289.03 6,290.40 31,992.5K
14:59 6,291.35 6,291.59 6,291.32 6,291.32 7,987.8K
15:00 6,290.13 6,293.73 6,290.13 6,293.73 9,813.9K
15:01 6,292.96 6,300.54 6,292.96 6,300.28 21,516.2K
15:02 6,299.34 6,306.77 6,299.34 6,306.77 61,905.1K
15:03 6,311.05 6,312.92 6,311.05 6,312.08 51,411.1K
15:04 6,306.84 6,306.84 6,299.44 6,300.30 45,148.9K
15:05 6,300.46 6,303.59 6,300.46 6,301.72 11,960.9K
15:06 6,302.09 6,306.49 6,301.60 6,306.49 16,822.6K
15:07 6,304.95 6,304.95 6,303.26 6,304.28 20,776.5K
15:08 6,307.74 6,307.74 6,304.85 6,305.33 29,287.0K
15:09 6,304.71 6,305.85 6,303.38 6,303.38 13,607.8K
15:10 6,302.02 6,302.02 6,297.00 6,297.00 22,401.5K
15:11 6,296.85 6,296.85 6,294.55 6,294.63 13,163.3K
15:12 6,294.59 6,294.59 6,291.49 6,292.30 9,162.3K
15:13 6,291.89 6,292.34 6,291.37 6,292.34 8,766.7K
15:14 6,290.44 6,292.79 6,290.44 6,291.58 20,225.2K
15:15 6,291.55 6,298.32 6,291.10 6,296.98 14,007.0K
15:16 6,296.60 6,299.29 6,296.60 6,299.29 7,971.1K
15:17 6,299.29 6,299.89 6,299.29 6,299.51 5,039.4K
15:18 6,298.97 6,299.11 6,295.82 6,295.82 11,637.6K
15:19 6,296.18 6,302.18 6,296.18 6,302.18 9,851.2K
15:20 6,302.91 6,305.63 6,302.91 6,305.63 14,505.1K
15:21 6,303.22 6,303.68 6,302.49 6,302.49 13,310.4K
15:22 6,301.45 6,302.87 6,301.45 6,302.87 7,228.0K
15:23 6,302.30 6,302.30 6,298.17 6,299.95 32,323.8K
15:24 6,299.19 6,299.19 6,298.53 6,298.74 10,200.8K
15:25 6,297.01 6,298.02 6,297.01 6,298.02 19,570.1K
15:26 6,298.21 6,298.43 6,296.03 6,296.03 10,586.8K
15:27 6,295.46 6,295.86 6,294.69 6,294.69 8,521.6K
15:28 6,294.81 6,296.25 6,294.81 6,295.54 4,634.5K
15:29 6,292.75 6,293.51 6,292.75 6,293.17 11,401.6K
15:30 6,292.50 6,293.13 6,292.08 6,293.13 6,959.6K
15:31 6,291.98 6,294.24 6,291.95 6,294.24 7,643.4K
15:32 6,295.35 6,296.85 6,295.35 6,296.85 11,422.5K
15:33 6,296.86 6,296.86 6,296.22 6,296.22 2,522.7K
15:34 6,296.90 6,298.59 6,296.90 6,298.59 7,657.3K
15:35 6,299.78 6,302.56 6,299.78 6,302.56 15,014.6K
15:36 6,302.84 6,302.84 6,297.50 6,297.50 5,593.2K
15:37 6,297.27 6,298.52 6,296.46 6,296.46 5,059.6K
15:38 6,295.03 6,295.03 6,289.33 6,289.33 14,610.1K
15:39 6,288.62 6,291.56 6,288.62 6,290.64 11,876.1K
15:40 6,288.87 6,289.78 6,288.87 6,289.78 7,440.9K
15:41 6,288.79 6,290.69 6,288.79 6,290.69 11,729.2K
15:42 6,290.82 6,292.41 6,290.82 6,292.41 5,562.2K
15:43 6,292.72 6,292.96 6,291.96 6,292.68 4,729.0K
15:44 6,293.29 6,295.54 6,293.29 6,295.54 11,415.4K
15:45 6,295.70 6,295.70 6,292.35 6,292.99 3,200.3K
15:46 6,293.18 6,294.84 6,293.18 6,294.84 3,376.3K
15:47 6,295.61 6,296.69 6,295.61 6,296.69 8,299.8K
15:48 6,297.62 6,298.02 6,297.62 6,297.89 8,274.5K
15:49 6,297.60 6,298.35 6,297.60 6,298.35 9,293.6K
15:50 6,298.23 6,302.02 6,298.23 6,302.02 26,026.6K
15:51 6,301.72 6,302.48 6,297.93 6,297.93 11,497.3K
15:52 6,295.34 6,295.34 6,293.35 6,293.35 38,694.0K
15:53 6,292.95 6,293.09 6,290.45 6,290.45 12,965.8K
15:54 6,289.56 6,289.96 6,289.44 6,289.44 8,126.5K
15:55 6,288.19 6,288.19 6,285.87 6,285.87 12,707.1K
15:56 6,287.44 6,291.45 6,287.44 6,291.45 11,506.0K
15:57 6,292.37 6,292.41 6,287.07 6,288.62 7,082.8K
15:58 6,289.29 6,292.20 6,289.29 6,292.17 6,526.5K
15:59 6,293.28 6,293.28 6,292.49 6,292.90 5,104.9K
16:00 6,292.38 6,292.38 6,291.79 6,291.79 6,754.8K
16:01 6,291.63 6,291.63 6,287.30 6,288.94 6,281.2K
16:02 6,289.87 6,290.19 6,289.76 6,289.76 7,451.5K
16:03 6,287.99 6,287.99 6,284.87 6,284.87 12,116.2K
16:04 6,282.66 6,283.94 6,282.66 6,283.94 2,940.7K
16:05 6,284.28 6,284.28 6,283.38 6,283.59 9,232.5K
16:06 6,282.20 6,282.20 6,280.58 6,280.58 10,606.8K
16:07 6,279.58 6,281.13 6,279.58 6,281.13 12,165.0K
16:08 6,281.93 6,282.45 6,281.52 6,282.38 7,797.5K
16:09 6,282.33 6,282.57 6,281.76 6,282.57 6,667.1K
16:10 6,283.33 6,284.43 6,283.33 6,283.55 4,444.9K
16:11 6,284.22 6,284.97 6,284.22 6,284.72 10,176.3K
16:12 6,287.17 6,287.25 6,287.03 6,287.05 5,090.3K
16:13 6,287.10 6,287.31 6,286.94 6,287.07 13,647.9K
16:14 6,287.56 6,288.17 6,287.56 6,287.84 6,000.1K
16:15 6,287.69 6,288.00 6,287.26 6,287.26 2,268.7K
16:16 6,286.73 6,287.30 6,286.62 6,286.80 8,538.7K
16:17 6,286.01 6,286.01 6,285.76 6,286.00 9,178.8K
16:18 6,286.41 6,286.41 6,285.38 6,286.37 1,413.5K
16:19 6,286.89 6,286.89 6,285.95 6,285.95 2,775.8K
16:20 6,286.37 6,286.37 6,285.22 6,285.83 8,925.2K
16:21 6,285.45 6,285.45 6,284.10 6,284.62 5,153.4K
16:22 6,283.81 6,284.12 6,283.76 6,284.12 6,241.7K
16:23 6,283.79 6,286.08 6,283.79 6,286.08 4,716.9K
16:24 6,286.13 6,286.33 6,286.09 6,286.09 2,519.2K
16:25 6,285.93 6,285.93 6,283.92 6,283.92 13,923.2K
16:26 6,282.44 6,284.00 6,282.44 6,284.00 15,943.0K
16:27 6,284.22 6,284.81 6,284.22 6,284.29 2,248.6K
16:28 6,284.53 6,285.26 6,284.53 6,284.71 2,718.2K
16:29 6,285.16 6,287.67 6,285.16 6,287.59 12,410.2K
16:30 6,287.28 6,287.29 6,286.06 6,286.06 6,927.2K
16:31 6,285.85 6,286.32 6,285.85 6,286.32 6,041.6K
16:32 6,287.54 6,289.06 6,287.04 6,289.03 10,835.2K
16:33 6,290.79 6,293.53 6,290.79 6,293.53 9,589.7K
16:34 6,294.78 6,294.92 6,294.55 6,294.55 9,095.8K
16:35 6,293.99 6,293.99 6,291.48 6,291.77 18,793.7K
16:36 6,291.23 6,291.23 6,290.39 6,290.39 9,402.7K
16:37 6,287.02 6,287.95 6,286.78 6,286.78 11,690.8K
16:38 6,286.78 6,287.64 6,281.64 6,281.64 10,076.6K
16:39 6,280.88 6,280.88 6,274.74 6,274.74 37,070.1K
16:40 6,275.10 6,275.95 6,275.10 6,275.21 9,488.1K
16:41 6,275.82 6,278.08 6,275.82 6,278.08 17,791.2K
16:42 6,278.67 6,280.14 6,278.67 6,279.69 6,119.3K
16:43 6,278.94 6,280.72 6,278.94 6,280.72 3,565.4K
16:44 6,280.66 6,281.96 6,280.66 6,281.96 7,531.6K
16:45 6,282.28 6,282.28 6,272.37 6,272.37 18,912.5K
16:46 6,270.48 6,270.48 6,267.35 6,267.35 32,929.4K
16:47 6,267.14 6,267.31 6,266.66 6,267.31 25,258.1K
16:48 6,266.84 6,268.93 6,266.40 6,268.93 22,859.1K
16:49 6,270.26 6,271.30 6,269.54 6,271.30 18,965.1K
16:50 6,271.83 6,274.90 6,271.46 6,274.90 12,281.1K
16:51 6,276.27 6,276.27 6,274.13 6,274.13 10,128.9K
16:52 6,273.91 6,273.91 6,273.64 6,273.64 4,752.6K
16:53 6,273.64 6,274.65 6,273.64 6,274.10 12,409.3K
16:54 6,273.61 6,274.20 6,273.29 6,273.37 8,253.3K
16:55 6,270.67 6,270.67 6,265.92 6,265.92 10,211.3K
16:56 6,265.61 6,269.74 6,265.61 6,269.74 29,989.1K
16:57 6,268.81 6,269.00 6,268.03 6,268.39 13,030.5K
16:58 6,266.85 6,266.94 6,265.91 6,265.91 7,058.9K
16:59 6,265.65 6,266.64 6,265.19 6,266.64 12,651.4K
17:00 6,267.28 6,267.28 6,265.51 6,265.51 10,168.2K
17:01 6,265.69 6,269.06 6,265.69 6,269.06 8,031.3K
17:02 6,270.02 6,271.70 6,270.02 6,271.70 11,637.2K
17:03 6,273.06 6,273.82 6,269.63 6,269.63 8,858.7K
17:04 6,269.24 6,269.24 6,266.61 6,267.06 6,451.8K
17:05 6,269.54 6,270.25 6,269.33 6,270.25 6,868.5K
17:06 6,270.42 6,271.24 6,270.42 6,270.96 4,149.8K
17:07 6,269.65 6,270.47 6,265.76 6,265.76 19,199.6K
17:08 6,264.75 6,266.40 6,264.75 6,266.40 13,553.0K
17:09 6,270.05 6,270.05 6,269.19 6,269.35 3,398.8K
17:10 6,269.34 6,269.34 6,268.90 6,268.96 3,845.0K
17:11 6,268.71 6,270.88 6,268.71 6,270.88 7,366.5K
17:12 6,271.35 6,271.35 6,270.63 6,271.33 19,621.6K
17:13 6,270.81 6,270.81 6,270.60 6,270.70 2,055.5K
17:14 6,269.81 6,269.81 6,268.61 6,269.65 5,552.1K
17:15 6,269.38 6,270.13 6,269.26 6,269.65 4,270.4K
17:16 6,271.68 6,271.68 6,269.05 6,269.05 4,025.0K
17:17 6,269.05 6,269.05 6,266.40 6,267.25 7,449.5K
17:18 6,268.28 6,268.28 6,266.38 6,266.38 7,505.3K
17:19 6,265.78 6,268.14 6,265.78 6,267.89 1,972.0K
17:20 6,267.34 6,267.34 6,266.16 6,266.16 11,820.4K
17:21 6,267.55 6,269.65 6,267.55 6,269.65 3,831.8K
17:22 6,269.94 6,271.04 6,269.42 6,269.42 12,892.3K
17:23 6,268.99 6,268.99 6,267.39 6,268.04 5,825.6K
17:24 6,268.02 6,269.75 6,268.02 6,268.65 5,164.8K
17:25 6,269.30 6,269.73 6,268.46 6,268.46 7,110.7K
17:26 6,269.00 6,270.64 6,268.88 6,270.64 6,468.3K
17:27 6,271.35 6,273.57 6,270.75 6,273.57 17,931.4K
17:28 6,277.43 6,280.67 6,277.43 6,280.67 37,569.9K
17:29 6,284.87 6,292.67 6,284.87 6,290.28 55,971.3K
17:30 6,293.30 6,299.59 6,293.30 6,298.57 40,837.7K
17:31 6,299.64 6,304.87 6,299.64 6,303.79 32,538.0K
17:32 6,301.17 6,301.47 6,299.32 6,299.32 18,511.0K
17:33 6,300.01 6,300.99 6,300.01 6,300.99 9,672.5K
17:34 6,298.19 6,298.45 6,297.89 6,298.13 9,052.0K
17:35 6,298.95 6,300.50 6,298.73 6,300.50 13,127.8K
17:36 6,302.55 6,310.76 6,302.55 6,310.76 37,844.5K
17:37 6,310.11 6,310.19 6,306.19 6,306.19 12,010.9K
17:38 6,306.09 6,306.10 6,305.64 6,306.10 6,933.4K
17:39 6,307.62 6,308.97 6,307.62 6,308.66 12,383.4K
17:40 6,308.81 6,314.59 6,308.81 6,313.71 31,584.2K
17:41 6,313.73 6,313.73 6,312.65 6,313.70 3,366.5K
17:42 6,314.35 6,317.78 6,314.35 6,317.14 25,855.6K
17:43 6,317.94 6,318.44 6,317.94 6,318.36 15,133.4K
17:44 6,317.88 6,320.28 6,316.86 6,320.28 29,734.3K
17:45 6,321.38 6,325.08 6,321.38 6,325.08 39,819.9K
17:46 6,326.39 6,326.45 6,326.15 6,326.15 32,039.5K
17:47 6,326.23 6,329.85 6,326.23 6,329.85 43,238.0K
17:48 6,328.59 6,328.59 6,327.43 6,327.43 19,161.5K
17:49 6,327.08 6,329.29 6,327.08 6,329.29 28,073.9K
17:50 6,329.48 6,329.48 6,327.72 6,327.72 17,985.7K
17:51 6,327.73 6,329.73 6,327.73 6,329.73 10,737.2K
17:52 6,330.51 6,332.68 6,329.93 6,332.68 24,682.3K
17:53 6,331.87 6,335.08 6,331.87 6,334.45 20,407.2K
17:54 6,334.60 6,335.02 6,334.60 6,334.84 22,385.7K
17:55 6,336.60 6,339.94 6,336.60 6,339.29 32,225.2K
17:56 6,339.73 6,339.73 6,337.91 6,337.91 23,461.3K
17:57 6,338.36 6,340.13 6,338.36 6,340.13 22,858.3K
17:58 6,341.38 6,341.44 6,338.44 6,338.44 20,632.8K
17:59 6,337.55 6,337.55 6,332.92 6,332.92 31,982.9K
18:00 6,331.08 6,335.77 6,331.08 6,335.77 10,745.4K
18:01 6,336.27 6,336.27 6,335.80 6,335.80 12,990.7K
18:02 6,335.01 6,335.70 6,334.48 6,335.70 16,608.8K
18:03 6,335.41 6,337.53 6,334.87 6,337.53 12,345.3K
18:04 6,337.01 6,339.54 6,337.01 6,339.23 17,406.9K
18:05 6,339.62 6,343.82 6,339.62 6,343.82 29,159.2K
18:06 6,346.07 6,346.07 6,342.96 6,342.96 60,131.9K
18:07 6,341.39 6,343.29 6,341.39 6,342.70 21,513.7K
18:08 6,346.70 6,348.81 6,345.30 6,345.30 59,082.2K
18:09 6,344.83 6,345.34 6,344.34 6,345.14 16,040.4K
18:10 6,344.80 6,345.00 6,344.07 6,345.00 15,292.0K
18:11 6,343.90 6,343.90 6,343.00 6,343.00 31,266.6K
18:12 6,341.85 6,341.85 6,339.74 6,339.74 31,360.8K
18:13 6,339.61 6,341.54 6,338.33 6,338.33 16,862.4K
18:14 6,337.92 6,341.97 6,337.92 6,341.97 18,746.0K
18:15 6,341.13 6,341.48 6,341.01 6,341.44 12,233.3K
18:16 6,341.30 6,341.95 6,341.30 6,341.48 7,180.8K
18:17 6,340.34 6,340.76 6,339.95 6,339.95 6,350.6K
18:18 6,340.31 6,340.31 6,337.47 6,337.47 14,298.0K
18:19 6,337.07 6,339.78 6,337.07 6,339.11 9,647.0K
18:20 6,339.54 6,339.65 6,338.06 6,339.65 8,319.7K
18:21 6,339.65 6,339.65 6,339.32 6,339.58 15,640.2K
18:22 6,339.29 6,340.43 6,339.04 6,340.43 8,342.3K
18:23 6,338.18 6,338.18 6,336.41 6,336.41 11,354.2K
18:24 6,337.53 6,339.64 6,337.44 6,339.64 9,898.0K
18:25 6,339.29 6,339.29 6,337.89 6,337.89 5,504.0K
18:26 6,337.54 6,337.54 6,333.57 6,333.57 15,103.8K
18:27 6,332.03 6,332.12 6,329.63 6,329.63 28,705.7K
18:28 6,328.78 6,329.45 6,328.05 6,328.05 28,880.5K
18:29 6,327.14 6,327.14 6,325.13 6,325.91 10,635.8K
18:30 6,324.54 6,326.39 6,324.54 6,326.39 20,857.2K
18:31 6,326.86 6,326.92 6,325.82 6,325.82 9,431.6K
18:32 6,325.22 6,325.22 6,324.22 6,324.22 10,139.4K
18:33 6,324.02 6,324.02 6,322.50 6,322.72 11,476.9K
18:34 6,323.79 6,324.96 6,323.55 6,324.33 28,926.8K
18:35 6,323.96 6,323.96 6,322.84 6,322.84 14,294.8K
18:36 6,322.87 6,324.62 6,322.87 6,323.71 10,534.7K
18:37 6,324.79 6,324.79 6,324.24 6,324.26 6,213.6K
18:38 6,325.23 6,327.52 6,325.23 6,327.52 12,805.3K
18:39 6,326.77 6,327.39 6,326.63 6,326.69 12,612.6K
18:40 6,329.24 6,329.24 6,329.24 6,329.24 10,503.4K
18:51 6,333.20 6,333.20 6,333.20 6,333.20 12,927.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available