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 7,075.49 7,078.18 7,075.49 7,078.18 3,150.1K
09:51 7,079.42 7,092.21 7,079.42 7,092.21 2,897.3K
09:52 7,092.37 7,092.37 7,090.46 7,090.77 3,900.4K
09:53 7,090.30 7,090.30 7,089.39 7,089.87 1,930.8K
09:54 7,092.12 7,092.80 7,091.41 7,091.41 1,539.3K
09:55 7,091.88 7,092.32 7,091.03 7,092.10 2,848.4K
09:56 7,093.62 7,093.62 7,092.45 7,092.78 1,617.0K
09:57 7,093.51 7,094.50 7,091.56 7,091.56 2,704.5K
09:58 7,092.68 7,093.00 7,092.01 7,093.00 2,734.2K
09:59 7,093.08 7,094.17 7,092.14 7,092.14 1,594.4K
10:00 7,093.13 7,094.37 7,092.97 7,094.37 4,268.6K
10:01 7,092.76 7,092.76 7,090.10 7,090.10 45,626.6K
10:02 7,088.92 7,088.92 7,084.81 7,084.94 22,496.9K
10:03 7,084.65 7,084.65 7,081.96 7,081.96 13,813.5K
10:04 7,082.57 7,082.57 7,081.89 7,081.89 5,943.3K
10:05 7,082.87 7,084.33 7,080.84 7,080.84 29,447.4K
10:06 7,080.63 7,080.63 7,079.49 7,079.49 16,911.6K
10:07 7,078.96 7,080.05 7,077.26 7,080.05 3,654.2K
10:08 7,079.87 7,079.87 7,076.18 7,076.18 23,758.1K
10:09 7,076.04 7,076.04 7,075.02 7,075.90 3,114.4K
10:10 7,076.12 7,077.71 7,076.12 7,077.71 5,939.0K
10:11 7,079.05 7,082.19 7,079.05 7,081.77 10,602.5K
10:12 7,081.27 7,084.15 7,081.27 7,083.93 4,874.6K
10:13 7,086.57 7,087.98 7,086.57 7,087.39 6,866.0K
10:14 7,088.10 7,088.39 7,087.55 7,088.39 3,233.4K
10:15 7,088.57 7,090.08 7,088.57 7,089.20 5,018.8K
10:16 7,090.65 7,092.02 7,090.65 7,090.88 5,013.4K
10:17 7,090.48 7,090.48 7,088.84 7,088.84 5,327.3K
10:18 7,089.27 7,089.37 7,089.17 7,089.37 2,364.2K
10:19 7,089.18 7,089.54 7,088.13 7,088.13 2,449.5K
10:20 7,087.21 7,088.51 7,087.21 7,088.51 1,502.7K
10:21 7,089.44 7,089.44 7,087.86 7,088.18 2,246.6K
10:22 7,088.51 7,090.33 7,087.73 7,090.33 4,738.1K
10:23 7,090.24 7,091.70 7,090.15 7,091.70 1,907.4K
10:24 7,093.30 7,094.84 7,093.30 7,094.67 12,138.9K
10:25 7,094.77 7,094.77 7,093.78 7,094.15 6,393.1K
10:26 7,094.80 7,094.80 7,092.80 7,093.17 8,272.0K
10:27 7,093.16 7,093.16 7,092.67 7,093.10 3,884.6K
10:28 7,093.28 7,093.28 7,090.29 7,090.29 3,439.8K
10:29 7,090.52 7,091.52 7,090.52 7,091.52 2,615.8K
10:30 7,091.00 7,092.39 7,091.00 7,092.39 2,569.3K
10:31 7,091.45 7,094.40 7,091.13 7,094.40 24,008.2K
10:32 7,093.99 7,093.99 7,091.33 7,091.87 4,389.4K
10:33 7,091.76 7,092.73 7,091.65 7,092.73 2,085.8K
10:34 7,092.27 7,092.98 7,092.23 7,092.23 3,392.9K
10:35 7,093.04 7,095.10 7,093.04 7,095.10 3,224.3K
10:36 7,095.60 7,096.94 7,095.39 7,096.94 6,213.0K
10:37 7,097.17 7,100.22 7,097.17 7,100.21 5,866.9K
10:38 7,099.54 7,099.54 7,098.37 7,099.19 1,923.3K
10:39 7,099.78 7,101.33 7,099.78 7,100.32 2,674.5K
10:40 7,099.87 7,100.08 7,098.22 7,098.22 3,269.2K
10:41 7,097.53 7,097.53 7,095.90 7,096.12 9,788.4K
10:42 7,095.98 7,095.98 7,094.40 7,094.40 9,406.8K
10:43 7,093.97 7,093.97 7,091.03 7,091.03 5,110.5K
10:44 7,090.25 7,090.25 7,088.75 7,088.76 4,478.3K
10:45 7,087.93 7,088.10 7,086.73 7,086.73 6,359.1K
10:46 7,082.78 7,082.78 7,080.96 7,081.50 16,315.9K
10:47 7,079.42 7,079.42 7,078.12 7,078.12 6,743.1K
10:48 7,076.89 7,077.67 7,076.54 7,076.54 5,996.4K
10:49 7,077.45 7,077.88 7,077.28 7,077.28 9,594.6K
10:50 7,077.25 7,077.41 7,077.25 7,077.28 3,767.6K
10:51 7,076.54 7,076.98 7,076.51 7,076.98 2,004.8K
10:52 7,077.10 7,080.33 7,077.10 7,077.85 12,846.4K
10:53 7,078.00 7,078.67 7,077.51 7,078.43 17,032.3K
10:54 7,076.94 7,077.14 7,076.58 7,076.80 20,958.5K
10:55 7,075.50 7,076.93 7,075.42 7,076.93 14,224.4K
10:56 7,076.52 7,077.83 7,076.52 7,077.83 4,299.6K
10:57 7,077.97 7,079.04 7,077.97 7,079.04 685.1K
10:58 7,079.28 7,079.33 7,078.68 7,079.32 1,949.8K
10:59 7,079.33 7,080.78 7,079.33 7,080.78 2,446.0K
11:00 7,081.02 7,081.02 7,080.61 7,080.70 1,237.5K
11:01 7,080.39 7,080.63 7,080.39 7,080.63 2,559.8K
11:02 7,079.70 7,079.70 7,076.33 7,076.33 12,599.7K
11:03 7,076.20 7,076.40 7,074.86 7,074.91 3,950.4K
11:04 7,074.49 7,074.49 7,073.60 7,073.95 1,369.1K
11:05 7,073.29 7,073.29 7,070.99 7,070.99 5,149.0K
11:06 7,070.15 7,070.74 7,068.85 7,068.85 9,793.0K
11:07 7,068.60 7,068.60 7,067.28 7,067.42 7,898.2K
11:08 7,067.83 7,067.83 7,066.47 7,066.47 3,879.1K
11:09 7,067.13 7,068.00 7,067.13 7,068.00 1,272.3K
11:10 7,067.67 7,069.33 7,067.67 7,069.17 4,131.6K
11:11 7,068.02 7,069.34 7,068.01 7,069.34 3,826.5K
11:12 7,069.24 7,069.24 7,067.39 7,067.39 4,230.5K
11:13 7,067.30 7,067.30 7,066.75 7,067.12 11,027.5K
11:14 7,067.60 7,069.13 7,066.03 7,066.03 7,079.3K
11:15 7,065.77 7,066.94 7,065.77 7,066.38 6,129.6K
11:16 7,066.49 7,066.76 7,066.28 7,066.28 7,039.2K
11:17 7,066.91 7,067.15 7,066.44 7,066.69 1,784.1K
11:18 7,067.48 7,067.48 7,066.72 7,066.72 3,342.1K
11:19 7,066.76 7,067.22 7,066.07 7,066.07 1,520.0K
11:20 7,065.42 7,067.92 7,065.42 7,067.12 4,556.9K
11:21 7,065.98 7,066.61 7,065.80 7,066.61 4,300.5K
11:22 7,065.65 7,066.35 7,065.45 7,066.35 5,579.9K
11:23 7,065.60 7,066.32 7,065.60 7,065.95 8,494.4K
11:24 7,066.28 7,066.83 7,066.27 7,066.33 1,663.6K
11:25 7,066.70 7,066.97 7,066.33 7,066.63 2,791.6K
11:26 7,066.16 7,067.99 7,066.16 7,067.99 3,680.7K
11:27 7,067.75 7,067.93 7,067.69 7,067.93 2,347.4K
11:28 7,068.36 7,068.36 7,067.72 7,068.35 6,489.2K
11:29 7,068.25 7,070.48 7,068.25 7,070.48 5,348.5K
11:30 7,071.40 7,071.75 7,071.22 7,071.22 2,512.1K
11:31 7,070.46 7,072.49 7,070.46 7,072.49 1,361.2K
11:32 7,073.13 7,073.68 7,073.06 7,073.06 6,310.0K
11:33 7,075.43 7,076.18 7,075.43 7,075.83 5,252.4K
11:34 7,076.07 7,076.67 7,075.27 7,076.67 3,326.0K
11:35 7,075.89 7,077.06 7,075.89 7,077.02 11,457.0K
11:36 7,075.74 7,075.74 7,075.01 7,075.01 4,734.3K
11:37 7,077.89 7,077.89 7,077.24 7,077.87 15,177.5K
11:38 7,078.19 7,078.26 7,077.12 7,077.12 6,654.3K
11:39 7,078.19 7,081.33 7,078.19 7,081.33 13,121.8K
11:40 7,081.45 7,083.17 7,080.59 7,083.17 5,626.8K
11:41 7,083.60 7,083.60 7,081.22 7,081.22 8,231.4K
11:42 7,081.61 7,082.75 7,081.61 7,081.65 13,195.6K
11:43 7,083.14 7,083.14 7,081.58 7,081.58 4,193.9K
11:44 7,081.60 7,082.86 7,081.60 7,082.18 6,117.0K
11:45 7,083.36 7,085.50 7,083.36 7,085.50 14,737.5K
11:46 7,086.84 7,087.06 7,086.74 7,086.74 15,578.3K
11:47 7,086.98 7,087.37 7,086.89 7,086.92 3,543.2K
11:48 7,087.27 7,088.71 7,087.27 7,088.71 12,048.2K
11:49 7,088.87 7,090.03 7,088.66 7,090.03 6,340.6K
11:50 7,089.91 7,089.91 7,088.77 7,089.45 8,971.0K
11:51 7,090.33 7,091.96 7,089.84 7,091.81 5,952.2K
11:52 7,093.26 7,095.20 7,093.26 7,095.20 6,516.9K
11:53 7,096.21 7,096.21 7,094.88 7,094.88 4,674.6K
11:54 7,094.94 7,096.60 7,094.57 7,096.60 4,731.7K
11:55 7,099.82 7,100.46 7,099.82 7,100.42 19,245.1K
11:56 7,099.70 7,100.45 7,099.66 7,099.66 29,776.8K
11:57 7,099.74 7,100.41 7,099.51 7,100.41 14,766.7K
11:58 7,101.23 7,101.82 7,100.63 7,101.82 3,853.7K
11:59 7,101.59 7,103.01 7,100.94 7,103.01 3,037.8K
12:00 7,102.12 7,102.12 7,099.57 7,100.49 8,863.6K
12:01 7,100.41 7,100.87 7,099.15 7,099.15 8,413.5K
12:02 7,099.19 7,099.19 7,096.60 7,096.60 5,563.5K
12:03 7,096.78 7,097.39 7,096.12 7,096.74 3,793.1K
12:04 7,095.96 7,097.97 7,095.96 7,097.97 3,817.8K
12:05 7,099.87 7,103.45 7,099.87 7,103.45 9,874.1K
12:06 7,103.12 7,103.76 7,103.12 7,103.76 3,390.9K
12:07 7,103.34 7,104.87 7,103.34 7,104.87 4,640.4K
12:08 7,104.45 7,106.00 7,104.45 7,106.00 10,927.7K
12:09 7,105.50 7,106.53 7,105.50 7,106.53 7,241.8K
12:10 7,106.14 7,106.47 7,105.97 7,106.47 6,855.6K
12:11 7,106.68 7,106.68 7,105.95 7,105.95 15,326.0K
12:12 7,105.43 7,105.43 7,102.31 7,102.63 9,680.0K
12:13 7,101.95 7,104.64 7,101.95 7,102.50 6,229.8K
12:14 7,103.45 7,103.77 7,102.41 7,103.77 5,366.5K
12:15 7,103.86 7,103.86 7,102.70 7,102.70 3,131.3K
12:16 7,104.89 7,105.52 7,104.36 7,104.41 7,708.9K
12:17 7,104.58 7,106.44 7,104.58 7,106.44 4,719.6K
12:18 7,106.54 7,107.97 7,106.54 7,107.97 6,036.6K
12:19 7,107.22 7,108.43 7,107.20 7,108.43 5,690.3K
12:20 7,107.88 7,111.30 7,107.54 7,111.30 8,856.2K
12:21 7,111.46 7,113.92 7,111.46 7,113.92 22,072.7K
12:22 7,113.66 7,115.65 7,112.83 7,112.83 4,038.4K
12:23 7,115.04 7,115.04 7,114.31 7,114.54 2,079.1K
12:24 7,115.01 7,115.01 7,113.76 7,113.76 3,439.4K
12:25 7,113.72 7,113.72 7,113.24 7,113.63 1,699.9K
12:26 7,113.62 7,114.02 7,112.33 7,112.33 6,156.9K
12:27 7,114.50 7,117.28 7,114.04 7,117.28 8,054.1K
12:28 7,117.77 7,118.62 7,117.77 7,118.62 15,087.0K
12:29 7,117.74 7,118.82 7,117.74 7,118.82 8,275.1K
12:30 7,118.79 7,121.88 7,118.79 7,121.88 10,338.1K
12:31 7,120.62 7,121.16 7,119.56 7,119.56 6,559.5K
12:32 7,121.50 7,122.27 7,120.91 7,122.27 10,185.2K
12:33 7,121.79 7,121.79 7,118.86 7,118.86 4,221.6K
12:34 7,119.57 7,119.70 7,118.73 7,118.73 2,052.9K
12:35 7,120.27 7,120.27 7,118.21 7,118.63 7,752.8K
12:36 7,118.70 7,119.65 7,118.70 7,118.90 3,260.5K
12:37 7,118.90 7,119.68 7,118.90 7,119.68 1,732.1K
12:38 7,120.76 7,120.76 7,119.93 7,119.93 3,891.3K
12:39 7,119.65 7,119.65 7,118.73 7,118.73 1,596.7K
12:40 7,117.43 7,118.72 7,117.43 7,118.72 2,884.1K
12:41 7,118.98 7,118.98 7,118.17 7,118.42 3,718.7K
12:42 7,118.40 7,119.76 7,118.40 7,119.76 1,304.4K
12:43 7,119.30 7,120.30 7,119.00 7,120.30 2,133.4K
12:44 7,120.36 7,120.36 7,119.78 7,119.86 2,525.6K
12:45 7,119.48 7,121.14 7,119.48 7,121.14 2,304.9K
12:46 7,119.60 7,119.74 7,119.24 7,119.24 2,202.9K
12:47 7,118.86 7,119.62 7,118.72 7,119.20 7,262.3K
12:48 7,118.39 7,118.58 7,118.39 7,118.55 2,818.0K
12:49 7,118.40 7,119.79 7,118.40 7,119.36 6,379.1K
12:50 7,118.71 7,118.82 7,117.78 7,118.82 4,974.9K
12:51 7,119.60 7,119.60 7,119.10 7,119.10 15,532.1K
12:52 7,119.99 7,119.99 7,117.43 7,117.43 8,509.8K
12:53 7,117.25 7,117.25 7,115.22 7,115.22 7,878.2K
12:54 7,117.52 7,118.26 7,117.06 7,117.06 16,871.5K
12:55 7,116.87 7,117.07 7,114.25 7,114.25 4,751.8K
12:56 7,113.87 7,117.82 7,113.87 7,117.82 11,478.8K
12:57 7,117.22 7,118.88 7,117.22 7,118.88 5,340.6K
12:58 7,116.70 7,120.25 7,116.70 7,119.10 8,695.6K
12:59 7,118.46 7,120.49 7,118.46 7,120.49 5,547.8K
13:00 7,120.61 7,120.61 7,119.23 7,119.23 3,152.5K
13:01 7,120.55 7,121.24 7,119.49 7,119.49 2,328.5K
13:02 7,119.46 7,121.35 7,119.46 7,119.48 2,079.5K
13:03 7,120.00 7,120.15 7,119.53 7,119.53 2,117.3K
13:04 7,119.54 7,119.54 7,117.99 7,117.99 2,523.7K
13:05 7,117.74 7,117.74 7,116.40 7,116.82 2,948.1K
13:06 7,116.63 7,117.87 7,116.50 7,117.87 2,965.7K
13:07 7,117.50 7,117.50 7,116.47 7,116.57 1,768.5K
13:08 7,116.39 7,116.86 7,116.39 7,116.76 944.4K
13:09 7,117.36 7,117.67 7,116.84 7,117.12 1,199.6K
13:10 7,116.53 7,117.51 7,116.53 7,117.51 1,634.0K
13:11 7,119.04 7,119.11 7,118.87 7,119.00 1,637.4K
13:12 7,119.08 7,119.08 7,118.51 7,118.72 2,199.1K
13:13 7,119.13 7,119.13 7,118.28 7,118.61 3,631.3K
13:14 7,119.08 7,120.24 7,119.06 7,119.80 9,414.2K
13:15 7,119.86 7,119.86 7,118.03 7,118.65 11,008.3K
13:16 7,119.03 7,119.62 7,118.79 7,118.83 4,999.4K
13:17 7,116.81 7,119.79 7,116.81 7,119.79 14,994.3K
13:18 7,118.44 7,119.27 7,117.20 7,119.27 11,285.3K
13:19 7,120.42 7,120.66 7,120.42 7,120.61 3,956.9K
13:20 7,119.78 7,120.52 7,119.59 7,120.52 4,205.9K
13:21 7,119.60 7,119.60 7,118.93 7,118.93 5,731.3K
13:22 7,118.14 7,118.60 7,117.93 7,117.93 6,200.3K
13:23 7,117.13 7,117.88 7,116.82 7,117.41 3,596.1K
13:24 7,117.16 7,118.83 7,116.81 7,118.83 18,433.6K
13:25 7,119.48 7,119.48 7,117.31 7,117.31 9,005.3K
13:26 7,115.99 7,115.99 7,113.12 7,113.12 13,213.9K
13:27 7,112.21 7,113.51 7,112.21 7,113.51 12,738.1K
13:28 7,113.28 7,113.48 7,113.28 7,113.48 2,450.5K
13:29 7,111.64 7,116.23 7,111.64 7,115.16 1,637.4K
13:30 7,115.99 7,115.99 7,111.28 7,111.28 22,854.4K
13:31 7,111.17 7,111.38 7,109.93 7,111.38 4,483.1K
13:32 7,111.14 7,111.14 7,110.41 7,110.41 3,285.5K
13:33 7,110.48 7,110.54 7,109.96 7,110.14 2,150.6K
13:34 7,111.13 7,111.13 7,110.09 7,110.09 5,529.2K
13:35 7,110.72 7,112.38 7,110.72 7,111.14 1,884.9K
13:36 7,110.43 7,111.19 7,107.95 7,111.19 23,843.3K
13:37 7,110.31 7,112.07 7,110.31 7,112.07 6,021.7K
13:38 7,113.80 7,113.80 7,112.32 7,112.93 5,408.0K
13:39 7,112.74 7,112.74 7,111.83 7,112.50 6,089.6K
13:40 7,111.91 7,114.45 7,111.91 7,114.45 2,968.7K
13:41 7,113.89 7,114.51 7,113.74 7,114.51 3,110.0K
13:42 7,114.61 7,116.05 7,114.24 7,116.05 2,027.2K
13:43 7,115.43 7,118.74 7,115.43 7,118.74 10,476.3K
13:44 7,120.11 7,121.51 7,119.66 7,121.51 2,434.4K
13:45 7,122.72 7,122.72 7,121.17 7,121.17 3,953.6K
13:46 7,121.28 7,121.28 7,120.39 7,120.95 2,293.3K
13:47 7,121.03 7,121.05 7,119.59 7,121.05 2,843.2K
13:48 7,121.13 7,123.48 7,120.34 7,123.48 966.2K
13:49 7,123.20 7,123.20 7,121.89 7,122.81 4,905.7K
13:50 7,122.76 7,123.55 7,122.49 7,123.08 19,505.8K
13:51 7,123.75 7,123.75 7,122.79 7,122.91 4,208.9K
13:52 7,123.56 7,124.07 7,123.08 7,123.08 3,365.5K
13:53 7,124.58 7,124.58 7,123.56 7,123.56 1,229.9K
13:54 7,124.41 7,124.86 7,123.76 7,124.86 4,279.3K
13:55 7,123.88 7,125.88 7,123.88 7,125.88 3,497.9K
13:56 7,126.23 7,126.23 7,125.59 7,125.59 5,703.6K
13:57 7,125.62 7,126.84 7,125.62 7,126.84 6,806.6K
13:58 7,126.76 7,127.08 7,125.73 7,125.73 5,097.2K
13:59 7,126.66 7,126.91 7,125.48 7,126.91 4,895.0K
14:00 7,128.06 7,128.06 7,123.87 7,123.87 3,909.9K
14:01 7,123.33 7,124.78 7,123.33 7,124.18 1,338.5K
14:02 7,124.56 7,124.56 7,123.37 7,123.56 1,380.8K
14:03 7,123.85 7,125.13 7,123.50 7,123.70 2,170.4K
14:04 7,124.96 7,125.33 7,124.96 7,125.33 544.5K
14:05 7,125.84 7,125.84 7,125.13 7,125.50 2,222.2K
14:06 7,125.62 7,126.72 7,125.35 7,125.35 4,637.5K
14:07 7,124.78 7,125.90 7,124.78 7,125.90 3,877.5K
14:08 7,126.48 7,127.88 7,126.48 7,126.81 2,491.0K
14:09 7,127.17 7,128.27 7,126.84 7,128.27 1,641.8K
14:10 7,128.59 7,128.59 7,127.58 7,128.22 3,440.5K
14:11 7,129.91 7,130.27 7,129.74 7,130.08 6,558.6K
14:12 7,130.41 7,132.58 7,130.41 7,132.58 12,048.9K
14:13 7,132.76 7,132.76 7,132.13 7,132.13 6,481.0K
14:14 7,132.08 7,133.58 7,132.08 7,133.58 4,343.9K
14:15 7,132.27 7,133.67 7,131.92 7,133.51 7,148.1K
14:16 7,134.02 7,134.11 7,132.55 7,132.55 5,945.3K
14:17 7,132.13 7,132.13 7,130.53 7,130.53 4,344.3K
14:18 7,132.18 7,132.47 7,131.87 7,132.47 3,006.0K
14:19 7,131.96 7,132.81 7,131.96 7,132.14 4,175.8K
14:20 7,133.36 7,134.11 7,133.26 7,134.11 6,294.8K
14:21 7,134.71 7,136.19 7,134.67 7,135.82 8,971.4K
14:22 7,136.19 7,137.83 7,134.19 7,134.19 9,760.2K
14:23 7,135.65 7,135.95 7,135.53 7,135.55 4,633.9K
14:24 7,134.92 7,135.57 7,133.48 7,133.48 4,314.8K
14:25 7,134.51 7,134.51 7,134.21 7,134.45 1,942.6K
14:26 7,135.08 7,136.42 7,135.08 7,135.08 1,851.6K
14:27 7,135.12 7,137.08 7,134.86 7,137.08 2,115.1K
14:28 7,136.83 7,137.62 7,135.59 7,135.59 1,811.3K
14:29 7,135.76 7,135.76 7,133.99 7,133.99 1,339.2K
14:30 7,134.76 7,135.49 7,134.76 7,135.49 2,715.7K
14:31 7,135.77 7,135.77 7,135.26 7,135.34 1,583.0K
14:32 7,135.69 7,135.69 7,134.74 7,134.74 2,041.6K
14:33 7,135.49 7,135.49 7,134.54 7,134.54 2,013.6K
14:34 7,134.56 7,134.56 7,132.53 7,132.53 2,236.6K
14:35 7,132.15 7,132.22 7,131.85 7,131.99 2,717.6K
14:36 7,132.27 7,132.59 7,132.14 7,132.59 2,580.7K
14:37 7,132.92 7,132.99 7,132.66 7,132.73 4,645.3K
14:38 7,132.23 7,132.83 7,130.13 7,130.13 7,496.9K
14:39 7,130.17 7,130.17 7,128.96 7,128.96 7,962.5K
14:40 7,129.19 7,130.46 7,129.19 7,130.03 5,527.0K
14:41 7,130.43 7,130.43 7,129.70 7,129.80 10,072.8K
14:42 7,128.97 7,129.37 7,128.27 7,129.37 8,848.9K
14:43 7,129.63 7,129.63 7,128.86 7,129.35 10,004.7K
14:44 7,128.42 7,129.20 7,128.42 7,129.20 7,161.6K
14:45 7,129.21 7,130.49 7,129.21 7,130.49 1,745.0K
14:46 7,129.47 7,130.73 7,129.47 7,130.15 4,692.8K
14:47 7,130.80 7,131.00 7,129.73 7,130.04 12,746.8K
14:48 7,130.03 7,130.42 7,130.03 7,130.04 1,605.7K
14:49 7,129.77 7,130.53 7,129.18 7,130.29 6,075.5K
14:50 7,130.84 7,130.84 7,129.22 7,129.93 6,558.3K
14:51 7,130.92 7,132.38 7,130.92 7,132.38 2,293.5K
14:52 7,132.23 7,132.23 7,130.82 7,130.82 3,575.3K
14:53 7,130.53 7,130.53 7,128.79 7,128.79 1,362.7K
14:54 7,131.35 7,131.61 7,131.27 7,131.30 3,262.8K
14:55 7,130.68 7,130.68 7,129.84 7,130.65 4,198.9K
14:56 7,130.60 7,130.60 7,129.75 7,129.75 2,877.9K
14:57 7,129.53 7,130.65 7,129.07 7,130.65 1,612.0K
14:58 7,129.94 7,130.72 7,129.94 7,130.52 3,960.7K
14:59 7,130.77 7,130.77 7,129.96 7,130.50 2,669.8K
15:00 7,130.59 7,132.54 7,130.59 7,131.68 8,995.7K
15:01 7,131.60 7,132.71 7,131.60 7,132.43 2,165.4K
15:02 7,132.59 7,132.59 7,131.66 7,131.86 1,911.0K
15:03 7,132.40 7,133.46 7,132.12 7,133.46 1,576.3K
15:04 7,133.91 7,134.21 7,132.63 7,132.69 5,021.2K
15:05 7,132.56 7,133.00 7,131.94 7,133.00 1,668.2K
15:06 7,133.49 7,133.49 7,132.70 7,133.09 6,101.4K
15:07 7,133.19 7,133.45 7,132.90 7,133.29 3,557.2K
15:08 7,132.44 7,133.51 7,132.44 7,133.09 2,794.0K
15:09 7,132.81 7,133.12 7,131.79 7,131.79 6,230.7K
15:10 7,131.05 7,131.29 7,131.05 7,131.29 2,349.1K
15:11 7,129.58 7,129.58 7,128.74 7,128.74 7,222.5K
15:12 7,129.02 7,129.02 7,128.55 7,128.61 6,181.8K
15:13 7,128.45 7,129.14 7,128.45 7,129.14 6,797.3K
15:14 7,128.56 7,128.70 7,128.06 7,128.06 4,736.5K
15:15 7,128.61 7,128.61 7,127.69 7,128.29 6,974.4K
15:16 7,128.16 7,128.16 7,125.70 7,126.32 13,175.8K
15:17 7,126.73 7,127.19 7,126.18 7,126.18 1,916.3K
15:18 7,126.21 7,126.21 7,124.12 7,125.18 2,216.3K
15:19 7,126.33 7,128.07 7,126.04 7,128.07 1,074.7K
15:20 7,127.00 7,127.22 7,126.06 7,126.68 5,024.2K
15:21 7,126.89 7,127.11 7,126.78 7,127.11 1,389.2K
15:22 7,127.43 7,127.43 7,125.46 7,125.46 3,250.5K
15:23 7,125.65 7,125.65 7,125.18 7,125.22 4,336.0K
15:24 7,124.55 7,124.55 7,122.99 7,122.99 6,347.6K
15:25 7,122.74 7,122.81 7,121.72 7,121.72 2,266.6K
15:26 7,121.53 7,122.03 7,121.34 7,121.34 4,316.0K
15:27 7,121.78 7,123.11 7,121.46 7,123.11 10,053.9K
15:28 7,123.35 7,123.35 7,119.96 7,121.18 6,763.1K
15:29 7,121.09 7,125.51 7,121.09 7,123.74 4,031.7K
15:30 7,125.06 7,125.06 7,123.80 7,124.18 5,556.7K
15:31 7,124.06 7,124.92 7,124.06 7,124.63 1,131.5K
15:32 7,125.07 7,125.07 7,124.14 7,124.21 1,272.0K
15:33 7,124.19 7,124.57 7,123.50 7,123.50 1,052.5K
15:34 7,122.11 7,122.11 7,121.23 7,121.23 4,436.4K
15:35 7,121.30 7,121.37 7,120.72 7,121.37 7,427.0K
15:36 7,121.75 7,122.03 7,121.64 7,121.64 4,121.8K
15:37 7,120.57 7,121.03 7,120.57 7,121.03 5,141.8K
15:38 7,121.97 7,121.97 7,121.28 7,121.28 2,035.2K
15:39 7,121.43 7,122.25 7,121.43 7,122.13 11,215.2K
15:40 7,122.13 7,122.13 7,120.44 7,120.44 2,643.6K
15:41 7,120.49 7,120.49 7,119.94 7,120.24 7,120.6K
15:42 7,121.09 7,121.10 7,120.75 7,120.75 4,119.1K
15:43 7,119.83 7,122.52 7,119.83 7,122.52 2,046.1K
15:44 7,122.08 7,122.47 7,121.90 7,122.26 2,163.4K
15:45 7,122.55 7,123.41 7,122.55 7,122.59 4,701.4K
15:46 7,122.72 7,122.72 7,121.94 7,121.94 4,279.5K
15:47 7,122.51 7,122.56 7,121.81 7,122.16 2,397.5K
15:48 7,122.78 7,122.78 7,122.17 7,122.71 647.8K
15:49 7,122.16 7,123.37 7,122.16 7,123.16 1,098.9K
15:50 7,122.90 7,123.54 7,122.50 7,122.50 957.8K
15:51 7,122.90 7,124.00 7,122.90 7,123.81 6,559.7K
15:52 7,123.90 7,123.90 7,123.65 7,123.65 1,213.9K
15:53 7,123.81 7,124.18 7,123.81 7,124.05 500.3K
15:54 7,124.12 7,124.12 7,122.85 7,123.49 4,565.3K
15:55 7,123.27 7,123.32 7,122.54 7,123.29 1,820.3K
15:56 7,124.51 7,124.93 7,123.34 7,124.93 10,545.3K
15:57 7,125.42 7,125.42 7,124.76 7,124.76 1,585.2K
15:58 7,125.16 7,126.38 7,125.16 7,126.33 4,335.5K
15:59 7,125.99 7,126.30 7,125.77 7,126.09 3,751.2K
16:00 7,126.44 7,130.63 7,126.44 7,129.79 7,132.0K
16:01 7,129.66 7,129.66 7,128.65 7,128.67 4,880.8K
16:02 7,128.76 7,129.02 7,128.76 7,129.02 749.9K
16:03 7,129.25 7,129.97 7,129.25 7,129.97 2,517.3K
16:04 7,130.41 7,131.68 7,130.41 7,131.68 4,766.0K
16:05 7,131.07 7,132.83 7,131.07 7,132.66 2,381.4K
16:06 7,131.98 7,132.26 7,130.23 7,130.23 2,447.9K
16:07 7,131.11 7,133.51 7,131.11 7,133.51 13,701.0K
16:08 7,133.39 7,134.26 7,133.30 7,134.26 7,414.3K
16:09 7,134.45 7,134.45 7,133.29 7,133.29 4,624.5K
16:10 7,133.72 7,134.29 7,133.72 7,133.88 15,320.2K
16:11 7,134.13 7,134.44 7,134.13 7,134.44 8,419.5K
16:12 7,132.61 7,135.14 7,132.61 7,134.26 11,806.4K
16:13 7,134.86 7,135.84 7,134.86 7,135.84 2,386.4K
16:14 7,134.73 7,135.40 7,134.40 7,134.40 4,959.7K
16:15 7,135.39 7,135.39 7,134.48 7,134.48 6,746.2K
16:16 7,134.50 7,134.50 7,134.26 7,134.46 1,358.2K
16:17 7,134.60 7,134.82 7,134.23 7,134.23 2,667.7K
16:18 7,134.37 7,134.84 7,133.55 7,133.55 1,805.8K
16:19 7,134.74 7,134.74 7,134.08 7,134.25 4,152.5K
16:20 7,134.23 7,139.62 7,134.23 7,139.62 10,719.9K
16:21 7,139.63 7,142.99 7,139.63 7,142.99 10,725.6K
16:22 7,143.20 7,143.75 7,141.84 7,141.84 10,123.5K
16:23 7,143.40 7,145.54 7,143.40 7,145.42 14,313.7K
16:24 7,145.13 7,147.21 7,145.13 7,147.21 14,506.6K
16:25 7,146.92 7,147.57 7,146.33 7,147.57 4,988.1K
16:26 7,147.78 7,148.24 7,147.03 7,147.03 4,739.4K
16:27 7,146.42 7,146.73 7,146.42 7,146.60 5,370.4K
16:28 7,148.17 7,148.62 7,147.51 7,148.62 4,835.4K
16:29 7,147.23 7,147.23 7,145.39 7,145.39 3,225.0K
16:30 7,146.04 7,146.04 7,144.72 7,145.66 2,087.0K
16:31 7,146.19 7,146.19 7,145.78 7,145.78 3,822.3K
16:32 7,145.65 7,145.88 7,140.87 7,140.87 6,965.8K
16:33 7,140.54 7,141.35 7,140.31 7,141.35 4,774.0K
16:34 7,141.12 7,143.92 7,141.12 7,143.92 14,933.9K
16:35 7,143.65 7,143.65 7,142.57 7,143.43 2,258.2K
16:36 7,142.39 7,143.68 7,142.39 7,143.68 4,593.0K
16:37 7,144.35 7,145.09 7,144.35 7,144.76 4,490.8K
16:38 7,144.28 7,144.28 7,142.01 7,142.01 3,693.7K
16:39 7,142.91 7,143.65 7,142.68 7,143.65 2,614.6K
16:40 7,143.18 7,144.87 7,143.18 7,143.80 4,393.6K
16:41 7,144.51 7,145.69 7,144.51 7,145.57 2,989.3K
16:42 7,146.07 7,146.07 7,145.22 7,145.34 5,321.7K
16:43 7,145.26 7,147.48 7,145.26 7,147.11 3,248.0K
16:44 7,146.91 7,147.69 7,146.91 7,147.69 3,293.6K
16:45 7,147.90 7,147.97 7,147.51 7,147.70 2,549.6K
16:46 7,147.85 7,147.85 7,144.65 7,144.65 5,341.3K
16:47 7,144.83 7,145.53 7,144.30 7,144.30 3,520.0K
16:48 7,144.08 7,144.11 7,143.50 7,143.50 4,601.5K
16:49 7,144.02 7,145.26 7,144.02 7,145.26 1,512.7K
16:50 7,145.18 7,145.54 7,145.09 7,145.54 1,786.9K
16:51 7,145.66 7,145.78 7,145.32 7,145.32 6,200.4K
16:52 7,144.60 7,144.60 7,143.86 7,143.86 7,654.2K
16:53 7,143.26 7,144.16 7,142.89 7,144.16 6,484.8K
16:54 7,143.70 7,145.52 7,143.61 7,145.52 3,148.6K
16:55 7,145.27 7,145.41 7,144.43 7,145.41 2,195.1K
16:56 7,145.61 7,145.61 7,142.62 7,142.62 4,289.0K
16:57 7,142.63 7,144.86 7,142.63 7,144.86 2,443.5K
16:58 7,146.04 7,146.45 7,145.76 7,146.45 5,053.8K
16:59 7,145.52 7,145.84 7,145.18 7,145.35 3,318.7K
17:00 7,145.39 7,145.68 7,145.37 7,145.37 3,698.3K
17:01 7,145.47 7,145.79 7,145.47 7,145.62 3,557.0K
17:02 7,145.28 7,147.74 7,145.28 7,147.74 3,410.1K
17:03 7,147.70 7,147.70 7,146.38 7,146.38 5,086.1K
17:04 7,146.30 7,147.93 7,146.30 7,147.93 7,576.6K
17:05 7,147.80 7,148.28 7,147.33 7,148.28 6,689.6K
17:06 7,147.82 7,147.82 7,141.61 7,144.10 50,739.4K
17:07 7,144.77 7,147.36 7,142.66 7,142.66 15,993.3K
17:08 7,144.56 7,144.56 7,142.69 7,142.69 19,855.5K
17:09 7,140.02 7,140.02 7,138.32 7,138.75 5,279.0K
17:10 7,138.49 7,139.71 7,138.49 7,139.09 5,346.9K
17:11 7,140.15 7,140.15 7,138.87 7,139.47 11,285.8K
17:12 7,140.36 7,141.22 7,138.16 7,141.22 11,127.3K
17:13 7,142.73 7,143.67 7,141.06 7,141.06 8,470.2K
17:14 7,140.82 7,143.32 7,140.82 7,143.32 20,495.5K
17:15 7,143.11 7,143.11 7,141.72 7,142.49 2,251.1K
17:16 7,143.35 7,143.35 7,141.88 7,141.90 5,627.7K
17:17 7,142.98 7,142.98 7,141.66 7,141.80 5,654.3K
17:18 7,141.59 7,141.66 7,141.30 7,141.66 4,832.6K
17:19 7,139.57 7,139.57 7,138.32 7,138.35 6,073.9K
17:20 7,136.16 7,137.36 7,136.16 7,137.36 5,088.9K
17:21 7,137.20 7,137.20 7,136.19 7,136.20 2,957.5K
17:22 7,136.30 7,137.43 7,136.06 7,137.43 4,225.0K
17:23 7,137.92 7,139.72 7,137.86 7,139.72 5,109.1K
17:24 7,139.51 7,139.51 7,137.96 7,138.56 1,920.7K
17:25 7,137.94 7,137.94 7,137.08 7,137.08 2,534.1K
17:26 7,137.46 7,137.46 7,136.63 7,136.96 8,880.8K
17:27 7,137.29 7,137.99 7,137.29 7,137.99 2,243.8K
17:28 7,138.85 7,138.85 7,133.94 7,133.94 7,693.0K
17:29 7,134.75 7,135.03 7,133.69 7,134.66 3,784.6K
17:30 7,134.03 7,134.03 7,125.62 7,127.39 37,958.4K
17:31 7,128.26 7,128.26 7,125.25 7,125.72 12,536.8K
17:32 7,126.33 7,126.67 7,125.49 7,125.49 6,910.0K
17:33 7,123.16 7,127.03 7,123.16 7,126.65 4,342.4K
17:34 7,126.77 7,126.83 7,125.95 7,126.83 2,774.6K
17:35 7,127.14 7,127.14 7,125.82 7,125.82 2,096.1K
17:36 7,125.54 7,127.86 7,125.54 7,127.86 3,003.0K
17:37 7,128.49 7,129.04 7,128.49 7,129.04 6,302.3K
17:38 7,129.40 7,129.54 7,129.07 7,129.54 1,702.4K
17:39 7,129.62 7,129.92 7,129.62 7,129.92 1,546.0K
17:40 7,130.06 7,131.06 7,130.06 7,131.06 5,756.5K
17:41 7,131.39 7,132.20 7,131.39 7,132.18 2,195.7K
17:42 7,131.73 7,131.73 7,130.53 7,130.53 2,230.6K
17:43 7,130.00 7,130.00 7,129.31 7,129.36 1,806.6K
17:44 7,129.26 7,129.70 7,128.19 7,128.19 15,757.7K
17:45 7,127.51 7,127.85 7,126.11 7,127.85 20,957.6K
17:46 7,128.00 7,128.32 7,127.54 7,128.32 1,637.3K
17:47 7,129.17 7,130.41 7,129.17 7,130.41 1,544.8K
17:48 7,130.42 7,130.42 7,128.91 7,129.11 1,479.0K
17:49 7,129.05 7,129.50 7,128.87 7,128.87 1,887.0K
17:50 7,130.01 7,130.34 7,129.08 7,130.34 2,769.0K
17:51 7,130.14 7,130.53 7,129.58 7,129.58 1,904.3K
17:52 7,128.33 7,128.71 7,128.33 7,128.40 17,332.8K
17:53 7,128.93 7,128.93 7,127.09 7,128.46 1,057.6K
17:54 7,127.78 7,128.70 7,127.78 7,128.25 2,274.4K
17:55 7,127.67 7,128.90 7,127.67 7,128.90 2,177.3K
17:56 7,128.05 7,128.81 7,128.05 7,128.39 4,071.8K
17:57 7,128.36 7,128.37 7,127.67 7,127.67 11,747.8K
17:58 7,127.79 7,128.24 7,127.66 7,127.66 8,785.2K
17:59 7,128.76 7,130.75 7,128.76 7,130.75 6,214.8K
18:00 7,130.68 7,132.00 7,130.27 7,132.00 11,810.4K
18:01 7,132.39 7,132.44 7,132.18 7,132.31 2,514.8K
18:02 7,132.39 7,132.39 7,129.73 7,129.73 42,702.5K
18:03 7,130.60 7,131.04 7,130.11 7,130.99 5,502.1K
18:04 7,130.84 7,130.86 7,130.40 7,130.58 3,051.4K
18:05 7,131.16 7,132.11 7,130.83 7,132.11 1,239.0K
18:06 7,131.89 7,132.25 7,131.88 7,132.25 1,247.0K
18:07 7,131.24 7,132.78 7,131.24 7,132.78 3,013.4K
18:08 7,132.13 7,132.53 7,131.55 7,132.03 4,128.9K
18:09 7,131.49 7,132.17 7,131.49 7,132.10 4,406.0K
18:10 7,132.20 7,133.06 7,132.20 7,133.06 2,717.9K
18:11 7,131.72 7,132.65 7,131.72 7,132.65 939.9K
18:12 7,133.23 7,133.23 7,132.84 7,132.85 1,863.2K
18:13 7,132.84 7,132.84 7,131.47 7,131.47 2,365.8K
18:14 7,131.09 7,132.10 7,130.78 7,130.78 2,476.1K
18:15 7,131.89 7,132.16 7,131.89 7,132.16 3,838.8K
18:16 7,132.55 7,132.55 7,130.98 7,130.98 3,017.5K
18:17 7,130.97 7,131.51 7,130.84 7,131.51 3,933.7K
18:18 7,132.37 7,133.34 7,131.74 7,133.34 5,302.6K
18:19 7,133.65 7,133.65 7,129.71 7,131.13 10,113.3K
18:20 7,130.81 7,130.81 7,128.11 7,129.97 3,645.0K
18:21 7,128.58 7,128.58 7,127.23 7,127.71 26,519.7K
18:22 7,128.71 7,131.10 7,128.71 7,131.10 11,635.5K
18:23 7,132.15 7,132.15 7,130.41 7,130.97 12,860.6K
18:24 7,130.51 7,131.77 7,130.46 7,131.77 2,612.6K
18:25 7,133.08 7,133.12 7,132.14 7,133.12 2,801.8K
18:26 7,132.04 7,132.71 7,130.71 7,130.71 3,390.1K
18:27 7,130.46 7,131.89 7,130.46 7,131.40 3,819.6K
18:28 7,132.36 7,132.36 7,131.37 7,131.37 1,910.8K
18:29 7,132.25 7,132.25 7,131.34 7,131.34 874.4K
18:30 7,131.71 7,131.85 7,130.86 7,130.86 846.9K
18:31 7,131.35 7,131.96 7,131.28 7,131.96 1,590.5K
18:32 7,132.62 7,132.73 7,132.11 7,132.73 533.1K
18:33 7,131.86 7,133.98 7,131.86 7,133.98 5,428.7K
18:34 7,132.76 7,132.87 7,132.76 7,132.87 1,457.6K
18:35 7,133.91 7,133.91 7,131.05 7,131.05 4,972.8K
18:36 7,131.62 7,132.54 7,131.62 7,132.01 1,175.7K
18:37 7,132.15 7,132.66 7,131.37 7,132.51 940.5K
18:38 7,132.19 7,132.50 7,131.74 7,131.74 2,423.8K
18:39 7,133.34 7,133.47 7,131.55 7,132.18 14,719.3K
18:40 7,132.04 7,132.04 7,132.04 7,132.04 3,366.6K
18:51 7,131.45 7,131.45 7,131.45 7,131.45 5,721.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据