MOEX Consumer (MOEXCN)

MOEXCN
🏛️ 俄罗斯 →
7,099.85
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
09:50 7,158.56 7,158.56 7,141.12 7,141.12 4,543.5K
09:51 7,139.94 7,142.35 7,139.94 7,140.70 507.0K
09:52 7,140.81 7,140.81 7,140.21 7,140.21 3,057.2K
09:53 7,140.61 7,141.42 7,140.57 7,140.57 2,230.3K
09:54 7,142.11 7,144.37 7,141.20 7,144.37 7,147.8K
09:55 7,144.53 7,144.53 7,143.70 7,143.90 2,326.7K
09:56 7,143.61 7,143.61 7,142.24 7,142.24 888.4K
09:57 7,141.77 7,141.77 7,140.20 7,140.20 4,009.0K
09:58 7,140.73 7,140.73 7,136.98 7,136.98 1,887.2K
09:59 7,136.40 7,136.40 7,132.72 7,133.19 4,323.4K
10:00 7,130.74 7,130.74 7,129.20 7,130.45 3,416.4K
10:01 7,130.50 7,131.88 7,129.18 7,131.88 1,987.2K
10:02 7,132.09 7,133.01 7,130.78 7,133.01 8,141.2K
10:03 7,134.01 7,136.52 7,132.77 7,136.52 2,953.4K
10:04 7,137.35 7,138.33 7,136.20 7,136.96 3,704.0K
10:05 7,136.40 7,138.10 7,136.40 7,138.04 6,173.8K
10:06 7,139.70 7,147.87 7,139.70 7,147.87 12,532.9K
10:07 7,146.97 7,149.38 7,146.97 7,149.38 4,046.9K
10:08 7,148.32 7,149.56 7,148.32 7,148.57 4,060.4K
10:09 7,148.79 7,148.79 7,146.48 7,146.48 3,495.4K
10:10 7,147.07 7,147.07 7,145.20 7,145.20 3,364.1K
10:11 7,145.28 7,145.65 7,143.53 7,143.53 7,906.3K
10:12 7,143.04 7,145.43 7,143.04 7,145.43 8,107.2K
10:13 7,146.41 7,146.41 7,141.61 7,141.86 9,144.7K
10:14 7,145.18 7,145.18 7,142.71 7,142.71 4,851.2K
10:15 7,142.48 7,143.92 7,142.47 7,143.01 2,962.8K
10:16 7,143.57 7,143.57 7,139.56 7,139.56 6,395.6K
10:17 7,139.42 7,139.42 7,138.89 7,138.96 3,134.9K
10:18 7,138.53 7,138.53 7,136.37 7,136.91 3,580.8K
10:19 7,137.40 7,137.40 7,135.14 7,135.14 6,576.4K
10:20 7,133.92 7,133.92 7,128.77 7,128.77 8,127.8K
10:21 7,125.71 7,125.71 7,124.07 7,124.72 21,004.1K
10:22 7,123.99 7,123.99 7,121.39 7,122.12 3,223.5K
10:23 7,121.22 7,121.22 7,119.83 7,119.83 4,458.7K
10:24 7,119.53 7,119.72 7,117.05 7,119.72 9,986.7K
10:25 7,120.04 7,120.51 7,119.27 7,120.46 3,929.8K
10:26 7,118.84 7,120.70 7,118.84 7,120.28 3,745.0K
10:27 7,120.56 7,121.44 7,120.56 7,120.66 6,741.3K
10:28 7,120.48 7,120.48 7,118.84 7,118.84 6,051.5K
10:29 7,118.49 7,118.49 7,117.31 7,117.31 9,597.2K
10:30 7,117.81 7,117.81 7,115.64 7,116.67 8,677.8K
10:31 7,115.62 7,115.62 7,114.07 7,114.07 12,241.9K
10:32 7,113.70 7,113.70 7,109.61 7,109.61 14,715.1K
10:33 7,111.10 7,111.24 7,109.38 7,109.38 16,738.2K
10:34 7,109.22 7,109.22 7,105.84 7,105.84 8,864.9K
10:35 7,105.05 7,106.99 7,103.15 7,103.15 10,819.9K
10:36 7,102.49 7,105.12 7,102.49 7,103.54 5,633.5K
10:37 7,102.67 7,102.80 7,101.83 7,102.12 2,760.1K
10:38 7,100.41 7,101.75 7,100.41 7,100.85 7,470.4K
10:39 7,097.88 7,097.88 7,095.74 7,096.87 32,116.2K
10:40 7,096.87 7,096.87 7,095.53 7,095.65 8,714.9K
10:41 7,094.88 7,096.06 7,094.59 7,096.06 3,476.6K
10:42 7,094.60 7,094.61 7,093.08 7,093.25 11,480.3K
10:43 7,093.77 7,093.77 7,091.19 7,091.19 7,355.9K
10:44 7,091.14 7,091.14 7,088.88 7,090.17 4,566.1K
10:45 7,088.41 7,088.41 7,086.05 7,086.05 12,104.8K
10:46 7,086.09 7,089.50 7,086.09 7,088.87 9,297.8K
10:47 7,090.62 7,093.15 7,090.62 7,093.15 19,856.5K
10:48 7,094.05 7,094.05 7,093.60 7,094.05 15,935.9K
10:49 7,095.61 7,097.41 7,095.61 7,096.72 12,734.5K
10:50 7,097.46 7,097.66 7,095.11 7,096.05 9,322.8K
10:51 7,097.90 7,100.07 7,097.90 7,100.07 13,071.0K
10:52 7,100.13 7,103.77 7,100.13 7,103.77 26,813.0K
10:53 7,102.40 7,105.29 7,102.40 7,105.29 4,772.2K
10:54 7,105.54 7,106.45 7,104.09 7,105.82 14,478.2K
10:55 7,104.21 7,105.02 7,101.29 7,101.29 26,370.8K
10:56 7,101.31 7,102.72 7,101.31 7,102.72 11,063.5K
10:57 7,107.25 7,107.25 7,103.73 7,103.73 17,244.4K
10:58 7,104.47 7,104.47 7,099.21 7,099.53 24,901.8K
10:59 7,098.00 7,098.00 7,097.68 7,098.00 11,236.1K
11:00 7,097.59 7,099.12 7,096.40 7,096.40 4,861.7K
11:01 7,095.32 7,097.55 7,095.32 7,096.89 11,674.1K
11:02 7,097.81 7,100.35 7,097.81 7,100.29 3,506.6K
11:03 7,099.36 7,099.98 7,099.36 7,099.94 13,494.6K
11:04 7,098.80 7,099.65 7,097.16 7,097.16 10,806.9K
11:05 7,097.43 7,098.32 7,095.89 7,095.89 24,991.0K
11:06 7,095.59 7,095.59 7,090.43 7,094.87 70,583.4K
11:07 7,094.47 7,095.01 7,092.55 7,092.55 8,952.0K
11:08 7,092.61 7,093.34 7,091.19 7,091.19 16,849.1K
11:09 7,089.85 7,090.17 7,088.66 7,088.66 5,542.8K
11:10 7,090.09 7,090.36 7,089.85 7,089.85 8,017.9K
11:11 7,090.17 7,093.44 7,090.17 7,093.44 4,203.0K
11:12 7,094.79 7,096.42 7,094.04 7,094.04 8,854.2K
11:13 7,094.23 7,094.23 7,092.35 7,092.35 9,940.0K
11:14 7,092.67 7,093.45 7,092.67 7,093.37 32,345.7K
11:15 7,092.27 7,093.26 7,092.09 7,092.87 3,269.8K
11:16 7,091.29 7,092.15 7,091.29 7,091.63 6,314.4K
11:17 7,092.21 7,095.80 7,092.21 7,095.08 6,659.6K
11:18 7,096.12 7,098.16 7,096.12 7,098.16 4,912.3K
11:19 7,097.31 7,097.43 7,095.48 7,095.48 6,642.7K
11:20 7,095.58 7,095.58 7,090.87 7,090.87 6,303.9K
11:21 7,090.75 7,092.06 7,090.27 7,090.92 2,547.5K
11:22 7,090.07 7,090.07 7,089.53 7,089.80 2,290.6K
11:23 7,088.51 7,089.44 7,088.44 7,089.44 2,486.7K
11:24 7,088.33 7,088.33 7,087.07 7,087.07 6,627.2K
11:25 7,086.83 7,086.83 7,083.35 7,083.35 33,849.4K
11:26 7,083.18 7,083.21 7,081.56 7,081.56 4,236.4K
11:27 7,082.66 7,083.55 7,082.46 7,082.56 2,702.3K
11:28 7,081.91 7,082.74 7,081.48 7,082.74 8,808.6K
11:29 7,082.21 7,083.05 7,082.21 7,082.94 2,120.2K
11:30 7,083.11 7,086.24 7,083.11 7,085.33 2,292.6K
11:31 7,083.80 7,084.71 7,083.51 7,083.51 20,507.0K
11:32 7,084.53 7,084.53 7,083.05 7,083.05 4,907.4K
11:33 7,082.17 7,083.52 7,082.17 7,082.44 2,343.2K
11:34 7,082.58 7,083.06 7,082.58 7,082.64 1,669.1K
11:35 7,082.07 7,082.14 7,081.71 7,081.78 2,251.0K
11:36 7,082.04 7,083.24 7,081.91 7,082.11 4,056.8K
11:37 7,081.51 7,081.51 7,076.96 7,076.96 6,988.9K
11:38 7,076.90 7,077.72 7,075.85 7,075.85 45,641.5K
11:39 7,078.01 7,078.01 7,076.66 7,077.21 10,635.7K
11:40 7,078.54 7,078.75 7,078.32 7,078.32 4,404.5K
11:41 7,078.16 7,079.78 7,078.16 7,078.85 8,894.2K
11:42 7,079.94 7,080.18 7,079.40 7,079.99 4,103.7K
11:43 7,080.15 7,082.44 7,080.15 7,080.49 2,470.2K
11:44 7,081.22 7,081.22 7,079.13 7,079.13 5,833.6K
11:45 7,078.98 7,079.65 7,078.20 7,078.41 10,576.3K
11:46 7,077.93 7,079.19 7,077.93 7,078.98 8,466.2K
11:47 7,078.04 7,078.04 7,075.09 7,076.59 6,002.6K
11:48 7,075.99 7,077.64 7,075.99 7,076.43 7,564.6K
11:49 7,076.95 7,077.00 7,075.48 7,075.48 5,942.8K
11:50 7,076.81 7,076.81 7,075.52 7,075.59 6,960.6K
11:51 7,074.19 7,074.19 7,070.43 7,070.43 19,108.8K
11:52 7,071.52 7,071.52 7,066.85 7,066.85 10,649.6K
11:53 7,068.11 7,070.33 7,068.11 7,070.33 11,558.3K
11:54 7,069.76 7,070.63 7,069.59 7,070.27 20,497.9K
11:55 7,070.94 7,073.39 7,070.94 7,070.98 21,283.8K
11:56 7,071.87 7,072.74 7,071.83 7,072.74 23,831.9K
11:57 7,070.51 7,073.17 7,070.51 7,073.17 18,062.1K
11:58 7,072.87 7,073.52 7,072.70 7,072.80 9,706.8K
11:59 7,074.47 7,074.47 7,073.57 7,074.21 5,375.6K
12:00 7,073.98 7,073.98 7,071.82 7,072.31 31,002.4K
12:01 7,071.75 7,072.31 7,070.33 7,072.31 30,031.9K
12:02 7,068.52 7,069.21 7,068.01 7,068.01 23,057.9K
12:03 7,066.70 7,066.70 7,064.88 7,065.61 36,430.5K
12:04 7,065.14 7,065.27 7,064.21 7,064.94 25,734.9K
12:05 7,064.77 7,064.77 7,060.21 7,060.21 52,420.7K
12:06 7,060.30 7,060.30 7,057.67 7,057.67 28,100.8K
12:07 7,057.23 7,059.03 7,057.23 7,059.03 27,404.0K
12:08 7,058.46 7,058.46 7,057.39 7,057.39 16,286.5K
12:09 7,060.36 7,060.36 7,056.47 7,057.38 27,720.8K
12:10 7,057.10 7,058.10 7,057.10 7,058.05 16,283.7K
12:11 7,057.79 7,057.79 7,056.38 7,057.49 19,711.4K
12:12 7,055.35 7,055.35 7,054.79 7,055.14 26,038.2K
12:13 7,055.14 7,058.74 7,055.14 7,058.74 9,893.9K
12:14 7,057.09 7,057.97 7,057.09 7,057.23 16,199.5K
12:15 7,055.19 7,056.45 7,055.19 7,056.45 60,990.1K
12:16 7,055.81 7,058.62 7,055.81 7,057.42 43,449.9K
12:17 7,056.36 7,059.36 7,056.36 7,056.94 26,581.1K
12:18 7,057.69 7,057.69 7,056.74 7,057.17 14,112.4K
12:19 7,057.37 7,057.75 7,057.37 7,057.48 17,876.8K
12:20 7,056.41 7,056.67 7,055.28 7,056.67 14,581.6K
12:21 7,056.43 7,056.60 7,056.43 7,056.47 10,451.9K
12:22 7,055.94 7,055.94 7,053.71 7,053.71 27,315.5K
12:23 7,053.53 7,054.68 7,052.99 7,052.99 26,750.0K
12:24 7,053.09 7,055.16 7,053.09 7,055.16 19,480.7K
12:25 7,055.43 7,055.43 7,053.92 7,053.92 10,673.8K
12:26 7,053.73 7,057.54 7,053.73 7,057.54 11,467.8K
12:27 7,056.64 7,057.42 7,056.14 7,056.14 10,940.3K
12:28 7,056.69 7,056.69 7,055.43 7,055.43 37,005.5K
12:29 7,055.18 7,055.55 7,053.69 7,053.69 26,070.4K
12:30 7,054.12 7,054.55 7,054.12 7,054.51 38,748.5K
12:31 7,053.97 7,053.97 7,050.07 7,050.11 28,459.8K
12:32 7,049.29 7,051.14 7,049.29 7,051.14 9,201.7K
12:33 7,052.36 7,052.36 7,048.41 7,048.41 17,357.3K
12:34 7,048.73 7,049.19 7,047.42 7,047.85 11,692.7K
12:35 7,047.87 7,048.26 7,047.21 7,048.26 10,840.2K
12:36 7,046.77 7,050.58 7,046.77 7,050.58 23,313.0K
12:37 7,050.06 7,050.75 7,049.83 7,050.75 9,557.4K
12:38 7,051.55 7,051.96 7,050.85 7,050.85 16,339.3K
12:39 7,054.24 7,060.28 7,054.24 7,060.28 17,025.4K
12:40 7,060.09 7,060.09 7,058.88 7,059.16 24,030.0K
12:41 7,059.48 7,059.48 7,057.93 7,058.24 17,571.4K
12:42 7,058.32 7,058.32 7,056.35 7,056.35 27,373.3K
12:43 7,056.89 7,058.10 7,056.89 7,056.92 19,183.8K
12:44 7,056.27 7,056.93 7,056.27 7,056.83 4,686.4K
12:45 7,057.26 7,057.26 7,051.94 7,051.94 15,665.6K
12:46 7,049.72 7,049.72 7,047.13 7,047.13 18,650.2K
12:47 7,047.04 7,048.17 7,047.04 7,047.80 6,790.7K
12:48 7,049.35 7,049.35 7,046.88 7,046.88 6,216.3K
12:49 7,047.45 7,048.95 7,047.04 7,047.04 18,791.4K
12:50 7,046.93 7,046.93 7,045.29 7,046.69 17,763.3K
12:51 7,045.33 7,045.86 7,045.32 7,045.55 5,460.9K
12:52 7,045.61 7,045.61 7,042.75 7,043.28 17,348.0K
12:53 7,042.60 7,042.60 7,036.13 7,036.13 56,769.4K
12:54 7,036.55 7,039.40 7,036.49 7,039.40 74,490.5K
12:55 7,038.34 7,038.34 7,035.81 7,035.81 23,985.6K
12:56 7,036.63 7,036.63 7,031.27 7,035.02 14,480.6K
12:57 7,035.60 7,037.81 7,034.28 7,034.28 39,130.8K
12:58 7,036.08 7,036.11 7,030.42 7,030.42 40,839.6K
12:59 7,031.09 7,031.09 7,028.45 7,028.45 43,202.5K
13:00 7,029.21 7,031.51 7,028.56 7,031.51 35,256.0K
13:01 7,032.75 7,033.60 7,032.75 7,033.60 10,528.9K
13:02 7,032.95 7,034.20 7,032.95 7,034.20 15,948.2K
13:03 7,031.87 7,033.23 7,030.63 7,031.49 14,145.3K
13:04 7,033.04 7,033.28 7,031.79 7,031.79 12,970.8K
13:05 7,031.56 7,032.04 7,029.57 7,030.04 16,161.3K
13:06 7,033.52 7,034.48 7,033.29 7,033.29 30,763.4K
13:07 7,033.15 7,033.51 7,032.05 7,032.05 8,985.0K
13:08 7,031.07 7,031.85 7,030.53 7,030.53 17,472.4K
13:09 7,031.30 7,031.30 7,030.28 7,030.28 20,708.4K
13:10 7,030.05 7,031.47 7,029.16 7,031.47 21,168.3K
13:11 7,032.11 7,032.11 7,029.84 7,029.94 9,414.9K
13:12 7,028.53 7,029.68 7,027.06 7,027.06 7,467.3K
13:13 7,027.32 7,027.77 7,026.50 7,027.55 25,017.6K
13:14 7,027.49 7,029.45 7,027.49 7,029.45 11,051.0K
13:15 7,029.54 7,029.54 7,027.24 7,027.34 8,589.4K
13:16 7,027.90 7,027.90 7,024.36 7,024.36 11,777.0K
13:17 7,025.50 7,026.64 7,024.94 7,024.94 13,762.4K
13:18 7,025.78 7,025.91 7,025.22 7,025.48 23,889.0K
13:19 7,029.17 7,029.17 7,026.30 7,026.30 15,246.6K
13:20 7,028.00 7,028.00 7,023.41 7,023.41 14,525.8K
13:21 7,025.13 7,025.13 7,023.20 7,023.53 8,068.1K
13:22 7,024.56 7,024.56 7,023.60 7,023.60 5,620.3K
13:23 7,022.67 7,023.79 7,021.34 7,021.34 9,598.3K
13:24 7,024.65 7,024.93 7,024.22 7,024.25 20,507.1K
13:25 7,023.46 7,023.93 7,023.35 7,023.93 6,815.8K
13:26 7,023.32 7,023.32 7,019.37 7,019.37 16,995.8K
13:27 7,017.68 7,017.68 7,016.58 7,016.87 34,917.1K
13:28 7,018.47 7,019.53 7,018.47 7,019.53 15,344.4K
13:29 7,017.00 7,017.00 7,011.71 7,011.71 20,772.0K
13:30 7,010.81 7,010.81 7,004.53 7,004.53 16,569.7K
13:31 7,002.85 7,004.73 7,002.85 7,003.67 26,920.9K
13:32 7,004.43 7,007.19 7,004.43 7,005.04 8,950.6K
13:33 7,005.05 7,005.05 7,002.69 7,002.69 36,304.1K
13:34 7,002.70 7,002.70 7,001.10 7,001.10 21,711.8K
13:35 7,000.55 7,000.55 6,999.03 6,999.34 27,580.7K
13:36 6,999.14 6,999.14 6,998.03 6,998.24 13,224.7K
13:37 6,998.11 6,998.32 6,996.24 6,997.66 26,410.4K
13:38 6,997.47 6,999.68 6,997.47 6,998.04 17,371.9K
13:39 6,997.40 7,000.35 6,997.40 6,999.57 11,839.6K
13:40 6,998.45 6,998.45 6,996.38 6,996.38 23,524.3K
13:41 6,996.88 7,000.61 6,996.88 7,000.40 84,776.5K
13:42 7,001.95 7,006.39 7,001.95 7,006.39 14,571.5K
13:43 7,005.21 7,005.64 7,005.08 7,005.08 9,363.9K
13:44 7,003.52 7,006.43 7,003.52 7,006.43 20,529.8K
13:45 7,009.36 7,009.36 7,007.91 7,007.91 21,051.3K
13:46 7,007.17 7,009.65 7,007.17 7,009.65 3,173.2K
13:47 7,010.88 7,010.88 7,008.41 7,008.98 10,854.1K
13:48 7,009.69 7,009.69 7,009.12 7,009.35 2,935.9K
13:49 7,010.37 7,010.70 7,010.15 7,010.70 2,311.6K
13:50 7,009.92 7,009.92 7,005.69 7,005.69 9,368.9K
13:51 7,006.82 7,006.82 7,003.88 7,003.94 8,364.7K
13:52 7,005.02 7,006.09 7,004.34 7,005.97 3,307.8K
13:53 7,003.72 7,006.65 7,003.72 7,006.65 7,624.0K
13:54 7,007.78 7,009.84 7,007.78 7,009.84 10,738.3K
13:55 7,009.68 7,011.36 7,009.68 7,009.91 12,970.7K
13:56 7,010.14 7,010.14 7,003.00 7,004.59 23,157.9K
13:57 7,002.70 7,005.97 7,002.70 7,005.97 21,599.2K
13:58 7,012.86 7,012.86 7,008.66 7,008.66 31,944.5K
13:59 7,010.78 7,011.42 7,010.78 7,011.42 20,992.9K
14:00 7,010.25 7,010.25 7,008.53 7,009.29 7,651.3K
14:01 7,010.12 7,010.12 7,009.14 7,009.67 16,736.6K
14:02 7,010.48 7,010.48 7,004.51 7,007.37 15,054.8K
14:03 7,005.61 7,007.09 7,004.87 7,004.87 6,465.6K
14:04 7,003.85 7,004.56 7,003.85 7,004.03 9,042.1K
14:05 7,003.04 7,003.12 7,002.61 7,003.12 6,364.7K
14:06 7,004.31 7,006.82 7,004.31 7,006.51 12,373.2K
14:07 7,007.82 7,007.82 7,005.22 7,005.22 7,186.5K
14:08 7,006.36 7,006.65 7,006.36 7,006.46 3,363.6K
14:09 7,006.40 7,007.17 7,006.34 7,006.34 4,244.9K
14:10 7,006.87 7,006.87 7,005.44 7,005.44 2,682.4K
14:11 7,005.21 7,005.83 7,003.50 7,003.50 3,329.0K
14:12 7,004.08 7,004.08 7,002.36 7,002.85 4,151.8K
14:13 7,003.33 7,003.62 7,003.03 7,003.03 6,078.5K
14:14 7,004.49 7,005.19 7,004.45 7,005.19 2,684.1K
14:15 7,005.14 7,005.14 7,003.56 7,003.87 11,410.5K
14:16 7,003.79 7,006.05 7,003.79 7,004.72 31,096.1K
14:17 7,005.69 7,005.69 7,004.44 7,005.18 26,948.2K
14:18 7,005.55 7,006.95 7,005.55 7,006.95 13,738.2K
14:19 7,005.35 7,005.79 7,003.48 7,004.15 13,919.2K
14:20 7,005.23 7,005.23 7,002.15 7,002.15 54,939.3K
14:21 7,000.87 7,002.27 7,000.11 7,000.11 50,387.1K
14:22 6,998.59 7,001.57 6,998.59 7,001.57 31,880.4K
14:23 7,000.79 7,001.12 7,000.27 7,001.12 33,429.1K
14:24 7,001.83 7,001.83 7,000.77 7,000.77 20,637.9K
14:25 7,000.75 7,000.75 6,999.62 6,999.62 24,271.2K
14:26 6,999.82 7,001.54 6,999.82 7,000.85 17,462.2K
14:27 7,003.03 7,005.93 7,003.03 7,005.93 32,685.3K
14:28 7,006.59 7,007.27 7,006.59 7,006.99 14,490.0K
14:29 7,006.32 7,006.32 7,004.10 7,004.10 15,135.3K
14:30 7,003.98 7,003.98 7,000.31 7,000.31 42,040.5K
14:31 7,000.06 7,000.06 6,997.82 6,998.59 14,339.9K
14:32 6,997.81 6,997.81 6,997.04 6,997.13 28,601.2K
14:33 6,998.09 6,998.58 6,997.93 6,998.58 22,635.0K
14:34 6,999.31 6,999.77 6,999.31 6,999.60 8,127.0K
14:35 6,998.58 6,998.75 6,997.28 6,998.75 16,041.5K
14:36 6,997.89 6,997.89 6,997.28 6,997.41 17,689.3K
14:37 6,997.56 6,999.90 6,997.56 6,999.90 15,183.3K
14:38 7,001.58 7,001.58 6,999.26 6,999.26 11,635.1K
14:39 6,999.28 7,001.15 6,998.80 7,001.15 12,952.4K
14:40 7,000.82 7,000.82 6,999.51 6,999.51 25,640.0K
14:41 7,000.91 7,001.66 7,000.61 7,001.66 13,699.3K
14:42 7,001.68 7,001.87 7,001.11 7,001.11 8,297.3K
14:43 7,001.51 7,001.66 7,000.62 7,000.62 15,785.6K
14:44 6,999.69 6,999.69 6,998.86 6,998.86 21,386.8K
14:45 6,999.03 7,006.74 6,998.30 7,006.74 19,479.8K
14:46 7,006.80 7,006.80 7,004.94 7,005.62 18,567.4K
14:47 7,005.37 7,005.37 6,998.18 6,998.18 15,648.3K
14:48 6,997.78 6,997.78 6,989.29 6,989.29 53,009.5K
14:49 6,985.57 6,985.57 6,984.02 6,984.49 94,019.9K
14:50 6,985.25 6,986.67 6,985.25 6,986.04 65,469.5K
14:51 6,999.77 7,029.34 6,999.77 7,029.34 107,905.9K
14:52 7,030.89 7,032.26 7,029.68 7,029.68 59,325.7K
14:53 7,030.10 7,033.29 7,029.04 7,033.29 33,371.5K
14:54 7,036.47 7,037.38 7,036.47 7,036.96 28,523.1K
14:55 7,036.84 7,038.99 7,034.46 7,038.11 23,156.2K
14:56 7,035.13 7,035.93 7,035.13 7,035.21 22,000.6K
14:57 7,034.13 7,034.13 7,027.93 7,028.32 39,794.2K
14:58 7,028.04 7,029.81 7,028.04 7,029.44 26,324.2K
14:59 7,028.89 7,029.55 7,025.36 7,025.36 19,977.5K
15:00 7,028.32 7,029.73 7,027.93 7,029.73 14,047.9K
15:01 7,029.33 7,030.82 7,029.33 7,030.50 11,891.4K
15:02 7,032.14 7,033.31 7,031.86 7,033.31 10,286.7K
15:03 7,034.32 7,036.99 7,034.32 7,036.89 12,625.4K
15:04 7,034.95 7,034.95 7,031.60 7,031.60 11,692.9K
15:05 7,032.92 7,034.64 7,032.02 7,034.64 9,129.9K
15:06 7,035.77 7,036.70 7,034.38 7,036.70 14,022.7K
15:07 7,036.20 7,040.79 7,035.88 7,040.79 15,359.8K
15:08 7,042.70 7,043.02 7,041.34 7,042.73 12,604.8K
15:09 7,041.98 7,042.51 7,040.87 7,041.75 11,544.0K
15:10 7,042.57 7,042.57 7,039.21 7,039.21 10,990.9K
15:11 7,039.47 7,039.51 7,037.50 7,039.04 8,823.2K
15:12 7,039.20 7,039.20 7,035.67 7,035.67 25,192.6K
15:13 7,038.36 7,038.36 7,036.60 7,037.25 14,402.0K
15:14 7,036.54 7,037.66 7,035.91 7,035.91 11,224.0K
15:15 7,035.09 7,036.05 7,034.66 7,036.05 31,086.0K
15:16 7,035.85 7,037.38 7,035.85 7,037.38 11,899.2K
15:17 7,038.03 7,038.97 7,038.03 7,038.97 10,004.4K
15:18 7,039.20 7,042.37 7,039.20 7,042.37 28,980.8K
15:19 7,042.50 7,045.47 7,042.50 7,045.47 24,682.4K
15:20 7,045.77 7,047.72 7,045.77 7,047.72 26,227.9K
15:21 7,046.42 7,048.06 7,046.42 7,047.75 19,855.3K
15:22 7,046.64 7,047.50 7,046.64 7,047.32 18,763.8K
15:23 7,047.46 7,047.46 7,043.50 7,043.50 20,002.4K
15:24 7,043.23 7,043.23 7,041.41 7,041.41 7,372.4K
15:25 7,041.77 7,041.96 7,041.43 7,041.96 11,616.0K
15:26 7,042.83 7,044.07 7,042.83 7,043.56 37,738.9K
15:27 7,042.81 7,043.36 7,042.45 7,042.45 7,984.9K
15:28 7,043.86 7,043.86 7,043.46 7,043.55 12,111.1K
15:29 7,042.02 7,042.02 7,040.80 7,040.97 24,398.2K
15:30 7,039.57 7,040.05 7,039.14 7,039.54 8,367.7K
15:31 7,039.20 7,040.79 7,038.83 7,040.79 9,934.0K
15:32 7,043.56 7,043.56 7,041.99 7,042.46 4,800.8K
15:33 7,043.66 7,043.98 7,042.24 7,042.24 7,038.2K
15:34 7,043.26 7,043.26 7,040.01 7,040.01 14,069.2K
15:35 7,040.35 7,041.18 7,040.22 7,041.18 11,101.9K
15:36 7,041.94 7,042.21 7,038.77 7,039.89 18,593.5K
15:37 7,040.25 7,042.77 7,040.25 7,042.77 10,097.2K
15:38 7,042.74 7,042.74 7,038.29 7,038.29 9,519.8K
15:39 7,038.16 7,038.73 7,036.98 7,036.98 10,759.4K
15:40 7,036.04 7,037.97 7,035.40 7,036.59 10,335.7K
15:41 7,035.86 7,038.51 7,035.85 7,038.14 7,708.6K
15:42 7,038.10 7,040.05 7,038.10 7,039.82 9,051.4K
15:43 7,041.10 7,041.10 7,039.63 7,039.68 7,116.7K
15:44 7,039.71 7,042.15 7,039.71 7,041.75 7,606.0K
15:45 7,041.25 7,042.18 7,041.25 7,041.64 17,354.0K
15:46 7,042.11 7,044.51 7,042.11 7,044.51 10,504.1K
15:47 7,044.69 7,044.71 7,044.08 7,044.08 12,507.6K
15:48 7,043.82 7,043.82 7,041.52 7,041.52 6,866.0K
15:49 7,041.62 7,042.69 7,041.62 7,042.23 4,035.1K
15:50 7,043.54 7,044.40 7,043.54 7,044.40 6,174.6K
15:51 7,044.85 7,044.85 7,043.11 7,043.11 6,410.3K
15:52 7,041.61 7,042.01 7,040.95 7,042.01 16,753.3K
15:53 7,041.07 7,042.33 7,041.07 7,041.16 7,664.9K
15:54 7,040.11 7,041.04 7,038.12 7,038.12 8,604.1K
15:55 7,040.07 7,040.07 7,037.75 7,038.15 4,141.5K
15:56 7,039.31 7,040.19 7,038.79 7,040.19 3,407.0K
15:57 7,040.40 7,040.65 7,038.11 7,038.11 10,775.3K
15:58 7,039.52 7,040.48 7,039.52 7,039.99 19,582.9K
15:59 7,040.14 7,040.95 7,040.08 7,040.08 5,803.2K
16:00 7,039.04 7,039.04 7,037.06 7,037.06 19,396.5K
16:01 7,036.15 7,036.15 7,034.66 7,034.66 7,803.6K
16:02 7,034.13 7,034.13 7,032.74 7,032.92 7,580.0K
16:03 7,033.75 7,033.75 7,031.82 7,031.82 4,335.1K
16:04 7,032.18 7,032.51 7,031.88 7,032.51 6,281.9K
16:05 7,032.46 7,032.46 7,030.75 7,032.18 13,794.6K
16:06 7,031.01 7,032.12 7,029.57 7,029.57 4,722.3K
16:07 7,030.30 7,031.89 7,030.30 7,031.89 3,243.4K
16:08 7,032.05 7,032.73 7,031.08 7,032.73 5,119.4K
16:09 7,032.47 7,032.94 7,031.50 7,032.94 3,522.0K
16:10 7,031.95 7,033.38 7,031.95 7,033.38 3,471.0K
16:11 7,032.68 7,033.99 7,032.68 7,033.95 4,056.5K
16:12 7,032.92 7,033.74 7,032.92 7,033.74 4,922.9K
16:13 7,033.69 7,034.00 7,033.55 7,033.55 2,523.8K
16:14 7,034.11 7,034.11 7,031.99 7,031.99 8,602.1K
16:15 7,031.86 7,032.34 7,030.99 7,032.34 8,895.7K
16:16 7,033.32 7,033.32 7,031.33 7,031.33 18,893.9K
16:17 7,030.09 7,030.57 7,029.91 7,030.57 16,085.0K
16:18 7,030.30 7,031.03 7,030.30 7,030.48 2,508.2K
16:19 7,030.01 7,030.14 7,027.55 7,027.55 7,383.6K
16:20 7,027.92 7,027.92 7,025.10 7,025.10 4,688.8K
16:21 7,025.71 7,025.71 7,022.11 7,022.11 12,323.9K
16:22 7,024.63 7,024.63 7,023.23 7,023.90 5,052.2K
16:23 7,023.98 7,025.05 7,023.64 7,024.48 4,558.8K
16:24 7,024.56 7,024.56 7,023.51 7,023.51 3,849.6K
16:25 7,024.14 7,024.21 7,021.83 7,022.26 2,963.4K
16:26 7,022.46 7,023.50 7,022.46 7,023.50 2,109.1K
16:27 7,023.41 7,025.26 7,023.41 7,024.62 4,510.6K
16:28 7,025.60 7,029.37 7,025.60 7,029.37 4,085.6K
16:29 7,027.63 7,028.80 7,027.63 7,028.76 10,887.0K
16:30 7,029.63 7,030.03 7,029.63 7,029.72 6,490.8K
16:31 7,029.91 7,030.84 7,029.87 7,029.87 3,060.0K
16:32 7,029.60 7,030.54 7,029.60 7,030.40 4,721.9K
16:33 7,030.97 7,032.27 7,030.97 7,032.25 2,984.0K
16:34 7,032.69 7,033.84 7,032.69 7,033.44 2,223.9K
16:35 7,032.94 7,033.23 7,032.05 7,032.05 7,748.5K
16:36 7,031.90 7,032.87 7,031.37 7,032.87 3,964.2K
16:37 7,031.00 7,031.00 7,022.09 7,023.08 25,188.3K
16:38 7,023.14 7,023.14 7,019.22 7,019.22 7,349.1K
16:39 7,018.46 7,018.46 7,014.42 7,014.42 21,820.6K
16:40 7,015.02 7,016.14 7,014.96 7,015.41 8,323.9K
16:41 7,016.64 7,017.61 7,016.58 7,017.61 15,357.5K
16:42 7,018.31 7,018.93 7,018.31 7,018.93 5,598.6K
16:43 7,018.78 7,019.34 7,018.40 7,019.29 5,234.0K
16:44 7,019.98 7,020.11 7,018.32 7,018.32 3,202.3K
16:45 7,018.03 7,018.03 7,015.06 7,015.06 5,075.1K
16:46 7,013.82 7,014.02 7,012.20 7,012.20 9,712.4K
16:47 7,013.92 7,014.90 7,013.92 7,014.90 4,575.1K
16:48 7,013.73 7,015.40 7,013.73 7,015.40 2,261.5K
16:49 7,016.79 7,018.45 7,016.74 7,016.74 4,907.1K
16:50 7,018.44 7,019.63 7,018.44 7,019.55 5,921.8K
16:51 7,019.27 7,020.05 7,017.78 7,017.93 3,941.1K
16:52 7,019.84 7,020.45 7,019.15 7,019.15 19,413.1K
16:53 7,020.11 7,020.88 7,019.13 7,019.13 5,662.6K
16:54 7,020.48 7,020.48 7,019.21 7,019.87 5,642.4K
16:55 7,019.89 7,019.89 7,016.43 7,016.43 6,340.8K
16:56 7,017.24 7,018.07 7,016.89 7,018.07 3,614.0K
16:57 7,018.09 7,019.04 7,016.42 7,016.42 5,063.0K
16:58 7,016.84 7,018.09 7,016.68 7,018.09 4,831.7K
16:59 7,017.47 7,017.93 7,017.17 7,017.35 3,898.8K
17:00 7,015.87 7,017.30 7,014.63 7,016.42 16,294.6K
17:01 7,017.37 7,019.53 7,017.21 7,019.53 5,847.2K
17:02 7,020.10 7,021.83 7,020.10 7,021.83 12,037.6K
17:03 7,020.49 7,022.12 7,018.65 7,018.65 10,352.3K
17:04 7,017.82 7,017.82 7,016.64 7,016.64 5,248.4K
17:05 7,016.84 7,019.11 7,016.84 7,019.11 5,283.3K
17:06 7,018.99 7,020.38 7,018.99 7,020.38 2,742.2K
17:07 7,019.75 7,019.75 7,014.19 7,014.19 10,848.1K
17:08 7,013.19 7,014.49 7,013.19 7,014.34 6,496.0K
17:09 7,016.72 7,017.81 7,015.55 7,015.55 8,299.0K
17:10 7,017.29 7,018.28 7,016.66 7,016.66 18,964.7K
17:11 7,016.58 7,018.99 7,016.58 7,018.97 23,124.7K
17:12 7,019.21 7,019.54 7,019.21 7,019.36 4,897.2K
17:13 7,020.86 7,021.65 7,020.62 7,021.14 14,893.9K
17:14 7,020.52 7,020.52 7,018.84 7,020.03 9,962.0K
17:15 7,020.17 7,020.17 7,017.11 7,018.36 5,248.9K
17:16 7,018.10 7,018.10 7,016.68 7,017.17 14,621.3K
17:17 7,016.99 7,017.79 7,016.95 7,017.55 11,750.0K
17:18 7,017.19 7,018.74 7,016.90 7,016.90 9,774.1K
17:19 7,016.52 7,017.39 7,016.52 7,017.26 6,791.6K
17:20 7,017.65 7,018.57 7,017.65 7,018.57 7,552.0K
17:21 7,019.25 7,020.08 7,018.98 7,019.23 6,075.0K
17:22 7,019.98 7,019.98 7,019.57 7,019.77 10,794.6K
17:23 7,020.20 7,020.20 7,016.70 7,016.70 9,469.7K
17:24 7,018.11 7,018.83 7,018.11 7,018.52 2,487.0K
17:25 7,018.23 7,018.72 7,017.98 7,017.98 2,730.1K
17:26 7,018.21 7,018.23 7,017.40 7,017.67 2,352.9K
17:27 7,018.61 7,019.27 7,018.47 7,019.27 2,921.5K
17:28 7,022.82 7,024.68 7,022.77 7,024.58 6,346.2K
17:29 7,025.81 7,032.62 7,025.81 7,030.73 13,384.7K
17:30 7,030.48 7,033.54 7,030.48 7,033.54 8,099.9K
17:31 7,033.30 7,033.75 7,032.85 7,033.75 9,529.1K
17:32 7,032.50 7,033.84 7,031.22 7,031.22 7,081.6K
17:33 7,032.48 7,032.48 7,031.02 7,031.07 4,916.5K
17:34 7,029.51 7,030.48 7,029.51 7,029.88 6,430.8K
17:35 7,029.64 7,029.64 7,025.68 7,025.68 1,966.4K
17:36 7,025.95 7,028.42 7,025.95 7,027.56 4,831.3K
17:37 7,030.91 7,031.64 7,030.39 7,030.39 7,855.2K
17:38 7,030.51 7,031.11 7,030.51 7,030.68 5,814.8K
17:39 7,032.99 7,032.99 7,031.40 7,031.40 25,500.6K
17:40 7,031.70 7,034.36 7,031.70 7,034.36 5,531.7K
17:41 7,036.68 7,036.68 7,036.25 7,036.25 12,939.3K
17:42 7,035.91 7,037.26 7,035.91 7,036.96 5,122.0K
17:43 7,036.87 7,040.60 7,036.87 7,040.60 9,129.5K
17:44 7,040.40 7,041.95 7,039.94 7,041.95 14,691.3K
17:45 7,042.25 7,047.85 7,042.25 7,047.85 21,967.0K
17:46 7,049.63 7,050.08 7,048.96 7,049.55 9,812.9K
17:47 7,050.65 7,051.56 7,049.63 7,049.63 16,579.3K
17:48 7,049.74 7,050.02 7,049.74 7,049.96 7,641.2K
17:49 7,049.80 7,049.80 7,047.57 7,047.57 14,215.1K
17:50 7,048.37 7,048.37 7,046.44 7,047.74 8,928.1K
17:51 7,047.72 7,047.72 7,046.87 7,047.41 3,924.0K
17:52 7,048.09 7,048.55 7,048.09 7,048.35 11,448.2K
17:53 7,047.94 7,049.58 7,047.53 7,049.48 15,364.2K
17:54 7,051.61 7,053.86 7,051.61 7,053.35 16,578.6K
17:55 7,053.37 7,059.53 7,053.01 7,059.53 13,879.8K
17:56 7,059.62 7,059.91 7,058.24 7,058.24 7,049.0K
17:57 7,058.51 7,061.21 7,058.40 7,061.21 15,947.6K
17:58 7,061.27 7,061.78 7,057.20 7,057.20 17,837.9K
17:59 7,057.25 7,057.25 7,055.09 7,055.09 4,902.0K
18:00 7,053.77 7,057.00 7,053.77 7,057.00 5,883.1K
18:01 7,056.19 7,056.84 7,056.08 7,056.84 6,688.4K
18:02 7,056.73 7,058.21 7,056.42 7,058.21 6,428.1K
18:03 7,058.36 7,059.41 7,058.36 7,059.41 4,605.3K
18:04 7,059.61 7,060.62 7,059.61 7,060.46 10,229.3K
18:05 7,061.20 7,064.85 7,060.65 7,064.85 20,795.9K
18:06 7,068.99 7,069.00 7,068.70 7,069.00 10,595.2K
18:07 7,068.96 7,069.87 7,068.96 7,069.87 9,547.3K
18:08 7,073.71 7,074.88 7,073.71 7,074.73 24,685.6K
18:09 7,073.31 7,073.98 7,073.01 7,073.01 20,079.2K
18:10 7,073.36 7,075.24 7,073.36 7,075.24 10,414.8K
18:11 7,074.22 7,075.83 7,074.22 7,075.83 15,453.0K
18:12 7,074.53 7,074.53 7,072.17 7,072.17 34,258.4K
18:13 7,072.90 7,073.46 7,071.74 7,071.74 6,321.9K
18:14 7,071.05 7,071.82 7,070.26 7,071.82 13,672.5K
18:15 7,071.95 7,071.95 7,070.80 7,070.80 6,949.7K
18:16 7,071.30 7,073.22 7,070.88 7,072.89 4,325.3K
18:17 7,072.20 7,072.37 7,070.32 7,070.32 8,447.5K
18:18 7,070.62 7,072.64 7,070.62 7,072.64 3,834.2K
18:19 7,071.54 7,074.82 7,071.54 7,073.68 7,148.1K
18:20 7,073.13 7,074.56 7,073.13 7,074.56 4,797.4K
18:21 7,075.44 7,075.44 7,071.73 7,071.73 11,753.5K
18:22 7,071.57 7,073.55 7,071.57 7,073.39 7,285.6K
18:23 7,073.12 7,076.27 7,073.12 7,076.27 2,832.4K
18:24 7,073.71 7,075.06 7,073.71 7,074.79 5,804.9K
18:25 7,074.70 7,075.94 7,074.17 7,074.17 4,145.4K
18:26 7,073.60 7,074.90 7,073.60 7,074.24 7,118.9K
18:27 7,074.07 7,074.07 7,072.63 7,072.63 6,897.5K
18:28 7,072.40 7,072.68 7,071.18 7,071.18 6,170.1K
18:29 7,071.23 7,071.84 7,071.02 7,071.02 17,753.4K
18:30 7,071.04 7,071.12 7,070.39 7,071.12 4,956.9K
18:31 7,070.71 7,070.71 7,068.43 7,069.17 9,828.6K
18:32 7,068.79 7,068.79 7,067.19 7,067.19 8,844.2K
18:33 7,067.29 7,067.29 7,064.95 7,064.95 12,847.5K
18:34 7,064.58 7,064.65 7,063.62 7,063.62 6,737.5K
18:35 7,063.18 7,063.36 7,062.78 7,063.36 6,832.9K
18:36 7,063.71 7,064.91 7,063.71 7,064.91 12,400.5K
18:37 7,064.02 7,064.83 7,064.02 7,064.83 7,162.8K
18:38 7,064.91 7,065.97 7,064.85 7,064.85 7,847.7K
18:39 7,065.65 7,067.31 7,065.65 7,067.31 6,896.0K
18:40 7,067.24 7,067.24 7,067.24 7,067.24 1,884.5K
18:51 7,068.98 7,068.98 7,068.98 7,068.98 5,136.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据