MOEX Broad Market Index (MOEXBMI)

MOEXBMI
🏛️ 俄罗斯 →
1,960.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1,552.07 1,555.26 1,545.08 1,554.94 0.0M
2022-12-29 1,541.26 1,551.66 1,541.26 1,549.94 0.0M
2022-12-28 1,552.33 1,553.43 1,542.25 1,544.48 0.0M
2022-12-27 1,547.30 1,554.83 1,543.41 1,552.11 0.0M
2022-12-26 1,536.92 1,544.62 1,536.36 1,544.04 0.0M
2022-12-23 1,531.28 1,536.32 1,524.09 1,533.51 0.0M
2022-12-22 1,533.79 1,540.88 1,527.01 1,532.32 0.0M
2022-12-21 1,542.72 1,543.78 1,518.35 1,527.64 0.0M
2022-12-20 1,497.62 1,529.88 1,497.62 1,529.88 0.0M
2022-12-19 1,538.84 1,543.95 1,523.40 1,537.56 0.0M
2022-12-16 1,530.58 1,542.07 1,528.24 1,539.93 0.0M
2022-12-15 1,551.64 1,551.66 1,527.22 1,535.39 0.0M
2022-12-14 1,566.35 1,566.35 1,554.90 1,558.43 0.0M
2022-12-13 1,572.05 1,572.05 1,555.65 1,569.11 0.0M
2022-12-12 1,573.60 1,577.48 1,562.18 1,568.74 0.0M
2022-12-09 1,572.86 1,576.88 1,566.28 1,572.31 0.0M
2022-12-08 1,585.93 1,585.93 1,570.55 1,577.30 0.0M
2022-12-07 1,578.10 1,583.93 1,565.57 1,583.39 0.0M
2022-12-06 1,591.29 1,593.92 1,578.44 1,586.31 0.0M
2022-12-05 1,575.67 1,596.04 1,571.16 1,594.31 0.0M
2022-12-02 1,581.10 1,581.85 1,570.78 1,575.36 0.0M
2022-12-01 1,583.97 1,584.99 1,578.41 1,580.71 0.0M
2022-11-30 1,577.94 1,578.20 1,570.60 1,571.80 0.0M
2022-11-29 1,578.43 1,583.47 1,574.39 1,578.87 0.0M
2022-11-28 1,571.56 1,577.30 1,564.27 1,573.68 0.0M
2022-11-25 1,595.64 1,597.29 1,583.50 1,586.35 0.0M
2022-11-24 1,598.59 1,607.57 1,593.86 1,597.08 0.0M
2022-11-23 1,587.74 1,601.51 1,576.17 1,597.47 0.0M
2022-11-22 1,575.06 1,589.22 1,568.17 1,586.56 0.0M
2022-11-21 1,592.17 1,592.17 1,562.59 1,565.67 0.0M
2022-11-18 1,596.28 1,598.44 1,582.89 1,594.39 0.0M
2022-11-17 1,608.13 1,614.42 1,590.16 1,598.93 0.0M
2022-11-16 1,592.06 1,612.37 1,584.53 1,608.47 0.0M
2022-11-15 1,624.03 1,628.23 1,597.61 1,606.08 0.0M
2022-11-14 1,611.23 1,621.45 1,604.82 1,620.82 0.0M
2022-11-11 1,605.46 1,607.09 1,592.95 1,601.79 0.0M
2022-11-10 1,569.88 1,597.39 1,562.54 1,596.58 0.0M
2022-11-09 1,589.26 1,593.97 1,565.74 1,565.74 0.0M
2022-11-08 1,599.81 1,605.09 1,582.29 1,595.13 0.0M
2022-11-07 1,576.83 1,596.68 1,571.58 1,596.68 0.0M
2022-11-03 1,548.26 1,560.21 1,537.09 1,559.68 0.0M
2022-11-02 1,575.83 1,579.59 1,563.66 1,572.70 0.0M
2022-11-01 1,577.39 1,581.13 1,564.45 1,573.32 0.0M
2022-10-31 1,574.58 1,579.64 1,560.60 1,567.71 0.0M
2022-10-28 1,552.69 1,570.86 1,542.30 1,568.13 0.0M
2022-10-27 1,543.51 1,566.03 1,537.11 1,566.03 0.0M
2022-10-26 1,542.65 1,551.30 1,515.16 1,534.52 0.0M
2022-10-25 1,495.77 1,541.35 1,490.70 1,541.35 0.0M
2022-10-24 1,500.03 1,510.97 1,483.76 1,494.09 0.0M
2022-10-21 1,466.52 1,482.97 1,449.49 1,479.60 0.0M
2022-10-20 1,450.68 1,471.57 1,443.30 1,466.61 0.0M
2022-10-19 1,438.40 1,453.36 1,416.72 1,433.82 0.0M
2022-10-18 1,474.14 1,477.23 1,449.53 1,472.18 0.0M
2022-10-17 1,421.92 1,459.23 1,418.55 1,458.73 0.0M
2022-10-14 1,424.44 1,424.44 1,402.51 1,414.63 0.0M
2022-10-13 1,411.49 1,431.74 1,407.95 1,417.51 0.0M
2022-10-12 1,428.84 1,430.25 1,404.88 1,414.88 0.0M
2022-10-11 1,400.12 1,414.38 1,383.67 1,412.19 0.0M
2022-10-10 1,297.69 1,388.78 1,289.48 1,388.49 0.0M
2022-10-07 1,449.91 1,452.86 1,405.27 1,408.45 0.0M
2022-10-06 1,468.89 1,485.36 1,459.08 1,462.50 0.0M
2022-10-05 1,474.48 1,478.52 1,427.35 1,468.06 0.0M
2022-10-04 1,498.70 1,504.48 1,459.91 1,480.57 0.0M
2022-10-03 1,443.11 1,481.12 1,428.56 1,477.39 0.0M
2022-09-30 1,436.20 1,450.16 1,359.87 1,415.98 0.0M
2022-09-29 1,451.53 1,451.53 1,389.08 1,413.35 0.0M
2022-09-28 1,429.74 1,461.33 1,411.35 1,422.05 0.0M
2022-09-27 1,413.76 1,430.64 1,380.46 1,414.99 0.0M
2022-09-26 1,475.56 1,480.84 1,335.49 1,400.55 0.0M
2022-09-23 1,587.29 1,587.29 1,500.65 1,513.86 0.0M
2022-09-22 1,554.04 1,605.19 1,554.04 1,587.17 0.0M
2022-09-21 1,476.11 1,583.10 1,449.89 1,543.89 0.0M
2022-09-20 1,757.88 1,762.62 1,573.76 1,604.00 0.0M
2022-09-19 1,761.62 1,774.71 1,756.79 1,758.87 0.0M
2022-09-16 1,769.15 1,786.57 1,757.35 1,762.43 0.0M
2022-09-15 1,764.68 1,778.16 1,751.63 1,771.00 0.0M
2022-09-14 1,765.31 1,765.56 1,738.67 1,763.48 0.0M
2022-09-13 1,782.02 1,785.08 1,766.21 1,771.55 0.0M
2022-09-12 1,749.07 1,784.56 1,749.07 1,773.83 0.0M
2022-09-09 1,737.12 1,757.97 1,734.99 1,757.32 0.0M
2022-09-08 1,736.45 1,744.14 1,724.00 1,732.46 0.0M
2022-09-07 1,750.08 1,764.56 1,735.98 1,740.17 0.0M
2022-09-06 1,800.14 1,804.60 1,726.47 1,757.19 0.0M
2022-09-05 1,786.36 1,801.71 1,768.62 1,801.71 0.0M
2022-09-02 1,767.19 1,790.94 1,761.44 1,788.78 0.0M
2022-09-01 1,739.82 1,772.27 1,725.38 1,770.53 0.0M
2022-08-31 1,718.58 1,753.67 1,716.66 1,738.95 0.0M
2022-08-30 1,669.50 1,677.85 1,662.49 1,672.19 0.0M
2022-08-29 1,644.02 1,664.99 1,641.80 1,664.99 0.0M
2022-08-26 1,632.42 1,644.68 1,624.61 1,644.68 0.0M
2022-08-25 1,635.12 1,642.72 1,621.21 1,629.04 0.0M
2022-08-24 1,643.10 1,647.57 1,626.58 1,630.00 0.0M
2022-08-23 1,620.76 1,639.63 1,620.75 1,638.10 0.0M
2022-08-22 1,589.65 1,618.46 1,587.26 1,616.52 0.0M
2022-08-19 1,593.96 1,593.96 1,583.00 1,592.64 0.0M
2022-08-18 1,585.92 1,595.33 1,580.03 1,592.91 0.0M
2022-08-17 1,607.47 1,614.06 1,587.24 1,588.17 0.0M
2022-08-16 1,578.35 1,602.35 1,573.90 1,602.35 0.0M
2022-08-15 1,556.64 1,571.23 1,553.44 1,571.23 0.0M
2022-08-12 1,546.03 1,560.23 1,536.49 1,557.89 0.0M
2022-08-11 1,565.87 1,576.48 1,544.50 1,547.52 0.0M
2022-08-10 1,547.31 1,565.41 1,544.33 1,560.29 0.0M
2022-08-09 1,520.46 1,549.46 1,504.18 1,549.46 0.0M
2022-08-08 1,531.55 1,535.85 1,514.04 1,515.38 0.0M
2022-08-05 1,538.15 1,539.56 1,488.72 1,490.03 0.0M
2022-08-04 1,538.30 1,549.11 1,531.42 1,534.60 0.0M
2022-08-03 1,553.33 1,562.73 1,539.66 1,539.66 0.0M
2022-08-02 1,575.64 1,578.50 1,549.02 1,549.02 0.0M
2022-08-01 1,601.66 1,608.24 1,579.53 1,579.78 0.0M
2022-07-29 1,587.80 1,603.24 1,580.42 1,603.24 0.0M
2022-07-28 1,601.96 1,602.40 1,571.43 1,585.61 0.0M
2022-07-27 1,592.29 1,607.75 1,582.60 1,590.42 0.0M
2022-07-26 1,548.62 1,587.18 1,548.62 1,587.18 0.0M
2022-07-25 1,523.86 1,545.76 1,516.20 1,543.22 0.0M
2022-07-22 1,492.95 1,522.66 1,492.01 1,520.31 0.0M
2022-07-21 1,504.68 1,504.68 1,467.66 1,489.75 0.0M
2022-07-20 1,506.98 1,521.53 1,500.18 1,505.32 0.0M
2022-07-19 1,511.74 1,511.77 1,485.45 1,501.99 0.0M
2022-07-18 1,538.41 1,541.20 1,510.31 1,520.10 0.0M
2022-07-15 1,503.89 1,528.15 1,491.24 1,528.15 0.0M
2022-07-14 1,499.66 1,524.18 1,485.61 1,495.39 0.0M
2022-07-13 1,550.39 1,552.29 1,496.83 1,502.73 0.0M
2022-07-12 1,560.72 1,560.72 1,526.05 1,546.04 0.0M
2022-07-11 1,602.52 1,610.84 1,562.59 1,566.41 0.0M
2022-07-08 1,610.55 1,618.12 1,596.04 1,609.56 0.0M
2022-07-07 1,609.25 1,621.34 1,598.27 1,612.78 0.0M
2022-07-06 1,610.90 1,643.96 1,602.85 1,608.59 0.0M
2022-07-05 1,605.52 1,619.80 1,584.04 1,611.63 0.0M
2022-07-04 1,599.52 1,622.42 1,591.68 1,596.58 0.0M
2022-07-01 1,585.08 1,620.13 1,568.92 1,599.03 0.0M
2022-06-30 1,723.85 1,741.95 1,583.41 1,597.64 0.0M
2022-06-29 1,734.40 1,739.80 1,717.57 1,723.07 0.0M
2022-06-28 1,748.18 1,751.33 1,733.01 1,743.92 0.0M
2022-06-27 1,727.53 1,749.62 1,726.18 1,749.62 0.0M
2022-06-24 1,742.75 1,746.09 1,717.66 1,730.87 0.0M
2022-06-23 1,718.42 1,739.76 1,702.18 1,739.76 0.0M
2022-06-22 1,691.66 1,718.46 1,682.78 1,718.46 0.0M
2022-06-21 1,747.67 1,749.34 1,708.60 1,709.51 0.0M
2022-06-20 1,708.84 1,741.63 1,708.32 1,741.63 0.0M
2022-06-17 1,719.57 1,725.17 1,699.54 1,705.64 0.0M
2022-06-16 1,685.78 1,719.04 1,678.56 1,716.49 0.0M
2022-06-15 1,662.13 1,679.79 1,653.13 1,678.79 0.0M
2022-06-14 1,645.66 1,671.01 1,638.58 1,657.64 0.0M
2022-06-10 1,650.59 1,662.77 1,648.05 1,655.05 0.0M
2022-06-09 1,682.34 1,682.34 1,649.32 1,661.57 0.0M
2022-06-08 1,669.67 1,696.74 1,666.28 1,679.69 0.0M
2022-06-07 1,649.41 1,662.28 1,624.51 1,660.68 0.0M
2022-06-06 1,681.81 1,681.81 1,650.71 1,653.92 0.0M
2022-06-03 1,700.10 1,700.67 1,657.79 1,672.61 0.0M
2022-06-02 1,716.55 1,723.91 1,693.06 1,695.23 0.0M
2022-06-01 1,693.85 1,726.53 1,693.17 1,718.80 0.0M
2022-05-31 1,730.26 1,730.26 1,703.33 1,705.62 0.0M
2022-05-30 1,757.05 1,760.47 1,720.88 1,737.60 0.0M
2022-05-27 1,760.62 1,762.72 1,737.11 1,742.32 0.0M
2022-05-26 1,707.62 1,746.32 1,686.75 1,745.42 0.0M
2022-05-25 1,676.36 1,695.12 1,661.35 1,695.12 0.0M
2022-05-24 1,664.71 1,679.20 1,617.24 1,662.79 0.0M
2022-05-23 1,728.82 1,728.82 1,667.99 1,668.74 0.0M
2022-05-20 1,771.35 1,775.26 1,714.81 1,720.11 0.0M
2022-05-19 1,772.64 1,776.86 1,749.29 1,764.73 0.0M
2022-05-18 1,772.41 1,802.61 1,769.98 1,770.23 0.0M
2022-05-17 1,728.97 1,757.34 1,720.27 1,756.66 0.0M
2022-05-16 1,674.46 1,725.50 1,674.46 1,714.86 0.0M
2022-05-13 1,680.45 1,683.97 1,656.64 1,673.75 0.0M
2022-05-12 1,724.17 1,728.16 1,656.22 1,666.62 0.0M
2022-05-11 1,729.70 1,748.06 1,715.27 1,728.98 0.0M
2022-05-06 1,734.67 1,735.61 1,718.55 1,732.57 0.0M
2022-05-05 1,733.32 1,746.80 1,732.61 1,741.00 0.0M
2022-05-04 1,772.11 1,783.26 1,718.77 1,718.77 0.0M
2022-04-29 1,739.29 1,771.80 1,732.31 1,769.60 0.0M
2022-04-28 1,768.23 1,813.60 1,723.20 1,725.77 0.0M
2022-04-27 1,687.15 1,757.61 1,671.79 1,755.55 0.0M
2022-04-26 1,591.54 1,701.34 1,591.27 1,679.84 0.0M
2022-04-25 1,612.04 1,612.54 1,573.62 1,585.75 0.0M
2022-04-22 1,640.67 1,660.05 1,612.14 1,619.22 0.0M
2022-04-21 1,691.62 1,695.54 1,639.55 1,646.24 0.0M
2022-04-20 1,689.07 1,720.78 1,648.45 1,688.75 0.0M
2022-04-19 1,695.61 1,695.61 1,607.47 1,679.69 0.0M
2022-04-18 1,769.39 1,774.64 1,696.65 1,698.97 0.0M
2022-04-15 1,741.23 1,763.29 1,708.13 1,758.24 0.0M
2022-04-14 1,835.63 1,836.12 1,744.52 1,744.68 0.0M
2022-04-13 1,846.82 1,852.61 1,823.74 1,831.72 0.0M
2022-04-12 1,855.63 1,861.92 1,791.91 1,839.82 0.0M
2022-04-11 1,882.17 1,899.58 1,852.22 1,852.22 0.0M
2022-04-08 1,921.76 1,922.40 1,850.74 1,877.45 0.0M
2022-04-07 1,905.86 1,921.17 1,897.42 1,907.21 0.0M
2022-04-06 1,888.56 1,950.80 1,878.81 1,890.55 0.0M
2022-04-05 2,027.34 2,027.59 1,864.30 1,925.42 0.0M
2022-04-04 2,031.46 2,048.93 1,941.25 2,015.56 0.0M
2022-04-01 1,978.07 2,037.96 1,974.19 1,996.35 0.0M
2022-03-31 1,844.06 1,957.33 1,841.84 1,957.33 0.0M
2022-03-30 1,800.91 1,820.11 1,788.23 1,820.11 0.0M
2022-03-29 1,769.24 1,834.50 1,713.37 1,743.94 0.0M
2022-03-28 1,798.70 1,798.70 1,744.39 1,763.22 0.0M
2022-02-25 1,660.05 1,842.76 1,634.73 1,782.78 0.0M
2022-02-24 1,986.02 1,986.02 1,226.65 1,487.61 0.0M
2022-02-22 2,041.39 2,247.56 1,990.28 2,227.36 0.0M
2022-02-21 2,488.52 2,490.62 2,103.69 2,192.94 0.0M
2022-02-18 2,561.18 2,569.78 2,431.70 2,447.89 0.0M
2022-02-17 2,584.24 2,590.88 2,523.58 2,531.95 0.0M
2022-02-16 2,649.19 2,654.44 2,601.85 2,628.22 0.0M
2022-02-15 2,549.86 2,603.91 2,534.40 2,595.62 0.0M
2022-02-14 2,465.64 2,538.94 2,455.51 2,509.85 0.0M
2022-02-11 2,581.76 2,592.31 2,534.51 2,556.03 0.0M
2022-02-10 2,614.04 2,633.88 2,589.50 2,633.88 0.0M
2022-02-09 2,591.69 2,622.04 2,582.11 2,622.04 0.0M
2022-02-08 2,524.08 2,560.48 2,516.07 2,560.48 0.0M
2022-02-07 2,533.91 2,537.18 2,479.56 2,502.78 0.0M
2022-02-04 2,521.22 2,560.99 2,497.14 2,501.54 0.0M
2022-02-03 2,522.67 2,535.04 2,483.68 2,500.22 0.0M
2022-02-02 2,577.39 2,577.62 2,534.01 2,553.17 0.0M
2022-02-01 2,573.99 2,581.58 2,545.14 2,555.94 0.0M
2022-01-31 2,539.16 2,568.10 2,538.96 2,543.08 0.0M
2022-01-28 2,529.14 2,544.44 2,482.80 2,512.13 0.0M
2022-01-27 2,375.21 2,536.96 2,372.39 2,488.73 0.0M
2022-01-26 2,402.49 2,456.06 2,361.16 2,418.39 0.0M
2022-01-25 2,394.25 2,398.67 2,328.90 2,347.59 0.0M
2022-01-24 2,463.23 2,463.23 2,277.27 2,330.25 0.0M
2022-01-21 2,468.71 2,520.68 2,457.34 2,477.02 0.0M
2022-01-20 2,536.50 2,545.35 2,455.29 2,532.57 0.0M
2022-01-19 2,369.15 2,521.90 2,349.74 2,477.31 0.0M
2022-01-18 2,536.23 2,546.56 2,377.31 2,399.62 0.0M
2022-01-17 2,616.17 2,628.85 2,523.71 2,564.49 0.0M
2022-01-14 2,669.42 2,680.87 2,530.47 2,590.23 0.0M
2022-01-13 2,746.38 2,748.53 2,639.59 2,646.28 0.0M
2022-01-12 2,729.02 2,764.13 2,724.39 2,756.46 0.0M
2022-01-11 2,706.43 2,734.56 2,700.26 2,724.28 0.0M
2022-01-10 2,733.37 2,739.71 2,682.69 2,690.97 0.0M
2022-01-06 2,701.38 2,723.13 2,678.52 2,701.79 0.0M
2022-01-05 2,773.10 2,787.06 2,738.43 2,745.06 0.0M
2022-01-04 2,790.47 2,799.20 2,767.35 2,786.09 0.0M
2022-01-03 2,750.54 2,780.91 2,750.54 2,771.53 0.0M