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 7,058.70 7,060.94 7,058.70 7,060.87 774.1K
09:51 7,060.78 7,066.17 7,060.78 7,066.17 1,045.6K
09:52 7,067.01 7,067.01 7,063.56 7,063.56 1,956.3K
09:53 7,065.75 7,069.45 7,065.75 7,068.90 34,056.4K
09:54 7,071.02 7,071.71 7,070.72 7,071.71 33,433.5K
09:55 7,072.83 7,072.83 7,070.26 7,072.74 19,649.7K
09:56 7,071.95 7,071.95 7,068.76 7,069.87 17,349.9K
09:57 7,068.90 7,070.07 7,068.90 7,068.92 11,918.4K
09:58 7,069.49 7,071.07 7,069.49 7,069.57 15,017.7K
09:59 7,067.71 7,067.71 7,065.82 7,067.57 9,991.8K
10:00 7,067.37 7,067.37 7,065.01 7,065.66 7,884.6K
10:01 7,062.57 7,064.12 7,062.57 7,064.12 5,568.7K
10:02 7,065.61 7,067.30 7,065.61 7,067.30 17,222.0K
10:03 7,066.57 7,066.57 7,065.87 7,066.36 12,878.6K
10:04 7,067.08 7,068.19 7,067.08 7,068.00 9,741.1K
10:05 7,067.51 7,067.51 7,064.18 7,064.64 10,410.8K
10:06 7,065.48 7,065.48 7,064.00 7,064.10 9,530.6K
10:07 7,063.93 7,066.18 7,063.93 7,066.18 11,885.4K
10:08 7,065.07 7,065.08 7,063.91 7,065.08 7,864.2K
10:09 7,064.96 7,065.28 7,064.96 7,065.17 12,028.1K
10:10 7,064.56 7,064.56 7,056.63 7,056.63 8,119.8K
10:11 7,054.59 7,056.62 7,053.31 7,056.62 6,933.1K
10:12 7,056.74 7,059.18 7,056.74 7,058.27 2,997.1K
10:13 7,058.22 7,059.15 7,057.36 7,058.75 7,204.0K
10:14 7,058.50 7,058.50 7,056.91 7,056.91 6,298.6K
10:15 7,057.20 7,058.63 7,057.11 7,057.11 6,132.8K
10:16 7,058.74 7,058.74 7,055.52 7,055.52 16,544.7K
10:17 7,052.79 7,052.79 7,048.00 7,048.00 20,568.9K
10:18 7,046.98 7,046.98 7,045.24 7,045.99 31,140.2K
10:19 7,046.71 7,047.08 7,045.69 7,046.45 14,679.8K
10:20 7,044.06 7,044.06 7,042.66 7,042.66 18,919.3K
10:21 7,042.07 7,042.07 7,040.21 7,040.21 9,254.9K
10:22 7,038.81 7,039.05 7,038.11 7,038.11 5,800.6K
10:23 7,040.59 7,041.25 7,040.59 7,041.07 8,340.0K
10:24 7,040.52 7,042.43 7,040.52 7,042.43 3,811.2K
10:25 7,042.51 7,042.65 7,041.53 7,042.65 5,327.8K
10:26 7,042.88 7,042.88 7,041.97 7,041.97 2,314.7K
10:27 7,041.77 7,042.34 7,041.77 7,042.31 4,316.8K
10:28 7,042.74 7,042.82 7,042.21 7,042.21 8,316.2K
10:29 7,042.04 7,042.72 7,041.33 7,042.06 5,677.2K
10:30 7,040.42 7,041.39 7,040.42 7,041.39 6,473.2K
10:31 7,041.37 7,041.37 7,038.49 7,038.49 8,454.4K
10:32 7,036.90 7,037.15 7,035.51 7,037.15 12,129.7K
10:33 7,039.67 7,039.99 7,037.84 7,037.84 5,660.3K
10:34 7,038.79 7,038.79 7,038.26 7,038.37 2,864.5K
10:35 7,039.31 7,039.53 7,038.72 7,039.53 4,997.3K
10:36 7,039.34 7,040.04 7,037.52 7,037.52 7,347.0K
10:37 7,037.23 7,037.23 7,036.10 7,036.10 4,104.6K
10:38 7,035.80 7,035.80 7,034.88 7,034.88 7,188.2K
10:39 7,033.65 7,033.65 7,032.05 7,032.55 6,859.3K
10:40 7,032.29 7,032.29 7,031.60 7,031.60 4,727.1K
10:41 7,032.09 7,034.30 7,032.09 7,033.99 8,185.1K
10:42 7,033.14 7,033.14 7,031.77 7,032.13 3,892.1K
10:43 7,031.31 7,031.31 7,029.60 7,029.60 22,022.0K
10:44 7,030.65 7,033.05 7,030.65 7,032.37 9,512.2K
10:45 7,033.31 7,033.74 7,033.31 7,033.74 4,874.4K
10:46 7,033.38 7,033.38 7,031.72 7,031.72 14,215.5K
10:47 7,031.02 7,032.31 7,031.02 7,032.31 23,975.6K
10:48 7,028.32 7,028.32 7,024.15 7,024.15 51,853.0K
10:49 7,025.96 7,027.12 7,025.96 7,027.12 15,676.3K
10:50 7,027.19 7,029.78 7,027.19 7,029.78 10,932.1K
10:51 7,029.79 7,029.79 7,028.75 7,028.75 9,053.8K
10:52 7,029.58 7,031.68 7,029.58 7,031.68 10,162.3K
10:53 7,032.29 7,034.27 7,032.29 7,034.07 15,882.4K
10:54 7,033.54 7,033.54 7,030.79 7,031.88 12,589.3K
10:55 7,034.03 7,034.71 7,032.43 7,032.43 8,152.4K
10:56 7,031.28 7,033.25 7,030.80 7,031.04 19,268.9K
10:57 7,031.61 7,035.98 7,031.61 7,035.40 11,640.0K
10:58 7,034.19 7,034.19 7,032.48 7,033.30 1,580.0K
10:59 7,033.40 7,035.27 7,033.40 7,033.98 7,571.8K
11:00 7,033.02 7,035.96 7,031.81 7,035.96 11,365.5K
11:01 7,036.26 7,037.19 7,036.26 7,037.19 6,906.4K
11:02 7,037.65 7,038.40 7,037.39 7,038.40 4,113.5K
11:03 7,039.66 7,044.83 7,039.66 7,043.45 11,499.4K
11:04 7,045.73 7,050.38 7,045.73 7,050.38 14,769.3K
11:05 7,048.91 7,049.82 7,048.91 7,049.82 15,555.4K
11:06 7,050.59 7,050.59 7,047.76 7,047.76 7,112.0K
11:07 7,048.46 7,048.46 7,047.41 7,047.41 7,682.9K
11:08 7,045.87 7,046.27 7,045.77 7,045.77 3,635.7K
11:09 7,045.04 7,046.70 7,045.04 7,046.70 4,907.3K
11:10 7,046.76 7,046.76 7,043.40 7,044.44 8,667.2K
11:11 7,044.47 7,045.68 7,044.47 7,045.68 3,760.7K
11:12 7,046.76 7,047.97 7,046.39 7,047.95 5,948.3K
11:13 7,047.52 7,047.52 7,046.77 7,046.77 8,445.5K
11:14 7,047.05 7,047.52 7,045.93 7,046.11 9,795.1K
11:15 7,045.01 7,045.96 7,043.31 7,045.96 4,831.2K
11:16 7,047.05 7,047.67 7,045.67 7,045.67 7,477.7K
11:17 7,045.51 7,045.51 7,044.06 7,044.77 6,007.0K
11:18 7,046.11 7,047.31 7,045.15 7,047.31 12,056.5K
11:19 7,046.68 7,049.24 7,046.68 7,048.29 7,741.9K
11:20 7,047.78 7,047.78 7,042.65 7,042.65 28,350.4K
11:21 7,041.77 7,041.77 7,041.48 7,041.67 9,325.0K
11:22 7,038.76 7,038.87 7,034.39 7,034.39 31,530.2K
11:23 7,035.87 7,038.25 7,035.87 7,036.34 19,058.5K
11:24 7,036.33 7,036.33 7,034.42 7,034.42 4,709.9K
11:25 7,035.26 7,035.26 7,033.71 7,033.71 7,290.1K
11:26 7,033.79 7,033.79 7,029.07 7,029.07 36,640.4K
11:27 7,030.39 7,035.41 7,030.39 7,035.41 8,136.0K
11:28 7,033.63 7,035.29 7,033.42 7,035.29 5,531.0K
11:29 7,034.07 7,034.07 7,032.36 7,032.39 4,394.6K
11:30 7,031.65 7,031.65 7,030.04 7,030.04 3,485.1K
11:31 7,030.50 7,031.11 7,030.47 7,031.08 5,354.7K
11:32 7,031.77 7,033.00 7,031.65 7,031.70 10,261.6K
11:33 7,032.83 7,033.20 7,031.34 7,031.34 5,548.4K
11:34 7,032.45 7,032.45 7,029.91 7,030.55 18,607.5K
11:35 7,029.67 7,029.67 7,025.56 7,025.56 42,003.5K
11:36 7,026.24 7,026.24 7,024.61 7,024.61 16,715.4K
11:37 7,023.28 7,024.96 7,023.28 7,023.93 54,829.9K
11:38 7,026.35 7,026.35 7,022.22 7,022.44 35,605.4K
11:39 7,020.49 7,022.09 7,019.80 7,019.80 14,225.6K
11:40 7,020.42 7,022.35 7,020.42 7,022.35 13,979.3K
11:41 7,023.80 7,023.80 7,020.98 7,022.01 21,183.8K
11:42 7,024.33 7,028.16 7,024.33 7,028.16 8,086.4K
11:43 7,028.31 7,028.31 7,026.55 7,026.55 10,541.6K
11:44 7,028.03 7,028.03 7,025.02 7,026.56 11,372.5K
11:45 7,023.31 7,023.31 7,021.17 7,022.11 16,735.5K
11:46 7,021.95 7,023.70 7,021.95 7,023.70 10,624.0K
11:47 7,022.03 7,023.56 7,022.03 7,022.98 6,759.3K
11:48 7,023.53 7,025.43 7,022.97 7,025.40 32,899.2K
11:49 7,026.43 7,027.48 7,025.61 7,027.32 11,890.5K
11:50 7,026.83 7,027.45 7,026.83 7,027.14 6,661.9K
11:51 7,026.35 7,026.63 7,026.35 7,026.63 11,100.1K
11:52 7,026.60 7,027.15 7,025.92 7,025.92 4,580.7K
11:53 7,024.68 7,024.68 7,021.51 7,021.51 34,621.0K
11:54 7,020.37 7,021.09 7,020.37 7,020.76 4,231.0K
11:55 7,019.59 7,021.33 7,019.59 7,021.33 3,994.4K
11:56 7,021.18 7,023.15 7,021.18 7,023.15 8,589.2K
11:57 7,023.46 7,026.02 7,023.46 7,026.02 3,545.5K
11:58 7,024.83 7,025.37 7,024.83 7,024.86 2,992.1K
11:59 7,022.67 7,023.70 7,022.67 7,023.25 4,637.3K
12:00 7,022.48 7,024.35 7,022.48 7,024.35 6,516.9K
12:01 7,023.96 7,025.07 7,023.26 7,024.10 5,619.7K
12:02 7,023.45 7,023.73 7,021.51 7,022.21 4,982.4K
12:03 7,022.35 7,024.99 7,022.35 7,024.99 5,132.3K
12:04 7,026.48 7,027.71 7,026.48 7,026.95 13,577.3K
12:05 7,025.69 7,027.30 7,025.69 7,026.83 5,423.2K
12:06 7,026.76 7,027.89 7,026.70 7,026.70 4,570.3K
12:07 7,027.35 7,027.35 7,026.58 7,027.21 3,990.4K
12:08 7,027.77 7,028.40 7,027.05 7,028.40 3,082.8K
12:09 7,028.32 7,028.63 7,027.91 7,028.43 2,348.6K
12:10 7,028.03 7,028.75 7,028.03 7,028.50 4,116.9K
12:11 7,028.56 7,029.56 7,028.26 7,028.26 16,900.1K
12:12 7,028.53 7,028.84 7,026.42 7,026.42 9,767.8K
12:13 7,024.61 7,025.35 7,024.54 7,025.35 7,945.3K
12:14 7,023.75 7,025.31 7,023.75 7,024.80 3,671.0K
12:15 7,024.55 7,034.48 7,024.55 7,034.48 31,764.7K
12:16 7,034.95 7,037.02 7,034.95 7,036.10 6,529.8K
12:17 7,037.56 7,039.71 7,037.56 7,038.65 15,771.7K
12:18 7,039.55 7,041.50 7,039.55 7,041.50 21,485.7K
12:19 7,044.15 7,044.15 7,041.86 7,043.29 2,317.3K
12:20 7,041.34 7,043.76 7,041.34 7,043.76 2,251.0K
12:21 7,043.48 7,044.62 7,042.79 7,044.32 13,316.7K
12:22 7,044.50 7,045.81 7,044.07 7,044.07 7,453.1K
12:23 7,044.29 7,044.32 7,043.75 7,044.32 7,613.6K
12:24 7,043.74 7,046.12 7,043.74 7,046.12 5,504.3K
12:25 7,045.13 7,045.13 7,044.76 7,044.76 2,651.3K
12:26 7,043.54 7,044.64 7,043.19 7,044.44 3,916.9K
12:27 7,043.94 7,043.94 7,037.72 7,037.72 4,850.7K
12:28 7,038.30 7,038.30 7,036.34 7,037.04 4,932.1K
12:29 7,038.66 7,041.45 7,038.66 7,039.29 6,844.1K
12:30 7,040.99 7,046.45 7,040.99 7,043.42 13,068.6K
12:31 7,043.46 7,043.46 7,040.90 7,040.90 10,029.9K
12:32 7,040.56 7,041.38 7,040.56 7,040.67 2,106.5K
12:33 7,040.54 7,040.54 7,039.79 7,039.79 4,055.1K
12:34 7,039.48 7,040.46 7,039.48 7,040.08 2,894.1K
12:35 7,038.64 7,038.64 7,037.45 7,038.12 3,216.5K
12:36 7,038.13 7,042.26 7,038.13 7,042.20 7,130.9K
12:37 7,042.88 7,043.70 7,042.88 7,043.65 9,633.1K
12:38 7,043.29 7,045.54 7,043.29 7,045.54 15,748.0K
12:39 7,044.81 7,046.11 7,044.81 7,046.11 7,725.5K
12:40 7,046.02 7,046.73 7,045.46 7,046.44 1,358.1K
12:41 7,046.09 7,048.63 7,046.09 7,048.63 6,287.5K
12:42 7,049.33 7,049.33 7,048.50 7,049.10 2,766.0K
12:43 7,050.12 7,051.08 7,049.41 7,051.08 4,224.3K
12:44 7,051.54 7,057.29 7,051.54 7,057.29 13,678.3K
12:45 7,060.07 7,060.43 7,058.42 7,058.42 21,525.2K
12:46 7,058.52 7,061.95 7,058.52 7,060.03 13,574.1K
12:47 7,059.64 7,060.09 7,057.63 7,057.63 3,398.0K
12:48 7,058.22 7,061.41 7,058.22 7,061.41 19,269.6K
12:49 7,062.89 7,064.58 7,062.89 7,063.93 6,639.0K
12:50 7,064.69 7,065.64 7,064.69 7,065.64 11,127.3K
12:51 7,063.75 7,065.10 7,063.75 7,065.10 20,367.1K
12:52 7,064.71 7,065.81 7,064.71 7,065.10 12,633.3K
12:53 7,064.79 7,065.64 7,064.79 7,065.41 12,685.7K
12:54 7,066.44 7,067.57 7,066.44 7,067.30 20,242.6K
12:55 7,067.28 7,068.06 7,067.04 7,068.06 3,143.8K
12:56 7,070.64 7,072.33 7,070.64 7,071.75 10,771.5K
12:57 7,072.53 7,073.06 7,071.82 7,072.36 4,508.1K
12:58 7,072.71 7,073.86 7,072.71 7,073.86 12,619.1K
12:59 7,074.16 7,074.23 7,073.15 7,074.23 15,580.8K
13:00 7,074.63 7,074.63 7,071.09 7,071.96 21,526.0K
13:01 7,070.67 7,070.70 7,066.32 7,066.32 14,153.0K
13:02 7,066.06 7,066.06 7,065.31 7,065.38 5,076.0K
13:03 7,065.19 7,065.19 7,062.32 7,062.32 4,687.0K
13:04 7,062.49 7,063.08 7,062.49 7,062.92 5,869.3K
13:05 7,062.90 7,063.73 7,061.60 7,063.36 4,320.2K
13:06 7,065.37 7,067.86 7,065.37 7,067.84 7,004.9K
13:07 7,068.07 7,068.07 7,065.62 7,065.62 3,428.5K
13:08 7,068.73 7,068.73 7,065.21 7,065.21 8,702.8K
13:09 7,064.02 7,064.02 7,061.41 7,061.41 22,772.8K
13:10 7,061.58 7,063.89 7,061.58 7,063.61 4,221.1K
13:11 7,064.36 7,071.40 7,064.36 7,071.40 8,386.8K
13:12 7,072.00 7,073.42 7,070.21 7,073.29 17,082.6K
13:13 7,073.33 7,073.33 7,072.98 7,073.15 17,256.2K
13:14 7,075.39 7,077.35 7,075.39 7,077.35 12,136.7K
13:15 7,077.86 7,080.23 7,077.86 7,077.86 9,469.2K
13:16 7,077.92 7,077.92 7,076.00 7,076.56 8,169.8K
13:17 7,076.50 7,076.50 7,074.56 7,074.56 6,393.7K
13:18 7,072.45 7,074.36 7,072.42 7,074.36 13,287.0K
13:19 7,072.82 7,076.68 7,072.82 7,076.68 7,716.8K
13:20 7,076.50 7,077.52 7,075.60 7,075.60 4,367.5K
13:21 7,074.61 7,074.61 7,074.14 7,074.53 4,430.8K
13:22 7,078.36 7,079.91 7,077.92 7,079.91 21,339.4K
13:23 7,080.89 7,080.89 7,079.04 7,079.04 9,152.6K
13:24 7,079.84 7,080.92 7,079.84 7,080.92 3,925.0K
13:25 7,081.89 7,082.46 7,081.22 7,081.22 8,481.3K
13:26 7,080.23 7,080.65 7,079.29 7,080.65 8,389.7K
13:27 7,079.84 7,079.84 7,077.93 7,079.10 7,525.0K
13:28 7,078.83 7,079.63 7,078.83 7,079.13 5,130.5K
13:29 7,078.20 7,078.20 7,077.28 7,077.28 4,880.6K
13:30 7,076.73 7,077.75 7,076.73 7,077.75 4,487.2K
13:31 7,076.86 7,078.51 7,076.86 7,078.51 4,168.2K
13:32 7,080.00 7,080.00 7,077.99 7,077.99 3,304.9K
13:33 7,077.46 7,078.96 7,077.46 7,077.61 1,414.6K
13:34 7,076.99 7,077.35 7,076.54 7,077.35 10,329.8K
13:35 7,077.03 7,077.09 7,075.86 7,075.86 5,087.1K
13:36 7,075.89 7,076.50 7,075.42 7,076.50 10,935.8K
13:37 7,076.77 7,081.09 7,076.77 7,081.09 6,706.8K
13:38 7,081.95 7,081.95 7,079.74 7,079.74 2,737.1K
13:39 7,080.27 7,080.89 7,078.89 7,078.89 8,796.5K
13:40 7,079.05 7,079.38 7,078.70 7,078.70 6,891.0K
13:41 7,078.54 7,079.67 7,078.53 7,079.67 4,293.3K
13:42 7,079.56 7,079.91 7,079.51 7,079.51 3,123.1K
13:43 7,080.00 7,080.00 7,076.65 7,076.65 2,189.4K
13:44 7,076.52 7,076.52 7,075.38 7,076.34 12,374.5K
13:45 7,075.11 7,076.57 7,075.11 7,075.80 6,573.0K
13:46 7,075.76 7,077.25 7,075.76 7,077.06 7,304.9K
13:47 7,076.61 7,081.04 7,076.61 7,080.22 6,120.6K
13:48 7,078.63 7,078.63 7,078.03 7,078.03 3,708.1K
13:49 7,077.88 7,077.88 7,074.26 7,074.26 6,989.0K
13:50 7,073.43 7,073.84 7,072.81 7,072.81 6,825.7K
13:51 7,073.55 7,074.96 7,073.31 7,074.86 3,167.6K
13:52 7,074.99 7,075.29 7,073.72 7,073.72 4,697.9K
13:53 7,073.97 7,073.97 7,072.21 7,073.17 5,620.8K
13:54 7,071.81 7,073.22 7,071.58 7,073.22 8,076.8K
13:55 7,072.23 7,072.23 7,070.42 7,071.87 7,048.9K
13:56 7,072.96 7,075.62 7,072.96 7,075.62 9,309.1K
13:57 7,075.62 7,077.47 7,075.59 7,077.47 7,297.8K
13:58 7,077.75 7,078.01 7,076.71 7,076.71 5,106.2K
13:59 7,077.91 7,078.09 7,076.78 7,076.78 4,708.3K
14:00 7,078.11 7,080.13 7,078.11 7,079.09 3,787.8K
14:01 7,079.59 7,079.59 7,078.44 7,078.79 2,493.6K
14:02 7,078.24 7,078.86 7,077.95 7,078.77 8,275.1K
14:03 7,079.38 7,079.38 7,078.20 7,078.26 2,411.4K
14:04 7,077.51 7,078.96 7,076.80 7,078.96 8,143.2K
14:05 7,076.94 7,078.10 7,076.33 7,078.10 3,827.2K
14:06 7,078.38 7,081.17 7,078.38 7,081.17 5,685.8K
14:07 7,080.94 7,080.94 7,079.97 7,079.97 2,065.6K
14:08 7,080.11 7,080.11 7,075.00 7,075.00 16,255.4K
14:09 7,075.16 7,076.43 7,075.16 7,076.43 6,087.2K
14:10 7,075.41 7,076.20 7,074.53 7,074.53 7,910.8K
14:11 7,074.48 7,076.06 7,074.48 7,076.06 1,948.7K
14:12 7,074.37 7,074.37 7,073.18 7,073.18 2,912.4K
14:13 7,073.96 7,074.28 7,069.15 7,069.15 8,455.6K
14:14 7,068.64 7,068.64 7,068.00 7,068.19 4,562.1K
14:15 7,066.36 7,066.60 7,066.16 7,066.16 16,977.8K
14:16 7,066.69 7,067.04 7,066.69 7,066.91 4,880.0K
14:17 7,066.65 7,067.04 7,066.65 7,067.04 7,622.8K
14:18 7,065.40 7,066.23 7,065.30 7,066.23 2,733.9K
14:19 7,066.72 7,067.13 7,066.16 7,067.06 2,899.3K
14:20 7,066.16 7,066.16 7,064.73 7,065.95 6,027.4K
14:21 7,065.83 7,066.62 7,065.31 7,066.17 2,721.7K
14:22 7,066.51 7,066.52 7,065.87 7,066.38 5,080.6K
14:23 7,066.89 7,068.19 7,066.89 7,068.07 3,102.9K
14:24 7,067.78 7,068.62 7,067.63 7,068.62 879.4K
14:25 7,068.95 7,072.12 7,068.95 7,072.12 3,417.7K
14:26 7,071.54 7,071.54 7,070.37 7,070.37 1,266.0K
14:27 7,070.84 7,071.37 7,070.84 7,071.23 3,779.9K
14:28 7,070.43 7,070.43 7,068.62 7,069.09 6,348.5K
14:29 7,068.42 7,068.42 7,067.21 7,067.79 12,385.6K
14:30 7,066.90 7,067.15 7,066.24 7,066.48 2,445.4K
14:31 7,066.05 7,066.05 7,062.85 7,062.85 3,205.8K
14:32 7,061.84 7,063.27 7,061.84 7,063.27 5,882.1K
14:33 7,062.78 7,066.32 7,062.75 7,066.32 4,970.0K
14:34 7,067.08 7,069.15 7,067.08 7,069.15 16,575.2K
14:35 7,071.57 7,073.36 7,071.57 7,073.36 14,667.5K
14:36 7,070.29 7,070.70 7,069.86 7,070.35 7,971.0K
14:37 7,069.87 7,070.51 7,065.73 7,065.73 39,871.5K
14:38 7,065.95 7,066.48 7,065.44 7,065.74 6,005.4K
14:39 7,065.49 7,066.05 7,063.88 7,063.88 2,388.3K
14:40 7,063.51 7,063.51 7,062.84 7,062.84 5,486.6K
14:41 7,062.64 7,064.05 7,061.93 7,063.58 3,924.3K
14:42 7,063.64 7,064.64 7,062.98 7,064.64 3,161.3K
14:43 7,064.71 7,064.83 7,064.49 7,064.49 4,399.2K
14:44 7,064.83 7,066.23 7,064.12 7,066.23 1,291.1K
14:45 7,065.78 7,066.41 7,065.78 7,065.90 2,268.4K
14:46 7,064.13 7,064.16 7,063.61 7,063.61 8,276.1K
14:47 7,063.10 7,065.12 7,063.10 7,064.28 5,029.0K
14:48 7,064.53 7,065.15 7,064.53 7,065.15 4,947.7K
14:49 7,065.27 7,065.94 7,065.27 7,065.91 1,895.6K
14:50 7,065.25 7,067.25 7,065.25 7,067.25 3,705.1K
14:51 7,067.06 7,068.42 7,067.06 7,068.42 6,204.7K
14:52 7,068.85 7,068.94 7,068.27 7,068.94 2,779.9K
14:53 7,069.87 7,069.87 7,069.17 7,069.45 5,904.1K
14:54 7,069.13 7,069.13 7,067.94 7,068.78 1,263.8K
14:55 7,069.17 7,069.17 7,067.78 7,068.79 1,362.4K
14:56 7,070.39 7,070.39 7,069.57 7,069.73 1,233.2K
14:57 7,069.74 7,070.58 7,069.30 7,069.51 2,229.2K
14:58 7,070.41 7,070.41 7,069.75 7,070.34 2,455.0K
14:59 7,070.34 7,075.71 7,070.34 7,075.71 23,631.1K
15:00 7,076.60 7,077.62 7,075.68 7,077.62 4,269.2K
15:01 7,076.89 7,076.89 7,073.47 7,073.47 3,063.2K
15:02 7,074.03 7,075.55 7,074.03 7,075.55 3,494.2K
15:03 7,075.31 7,075.62 7,074.80 7,075.15 4,051.8K
15:04 7,074.44 7,074.54 7,074.11 7,074.32 4,241.1K
15:05 7,075.03 7,077.07 7,075.03 7,077.07 4,399.2K
15:06 7,076.56 7,077.11 7,076.31 7,077.11 6,293.8K
15:07 7,077.07 7,077.07 7,075.57 7,075.57 7,511.0K
15:08 7,075.46 7,075.87 7,075.45 7,075.87 1,961.9K
15:09 7,076.15 7,076.15 7,071.39 7,071.39 23,997.1K
15:10 7,071.96 7,072.63 7,071.96 7,072.25 3,916.1K
15:11 7,073.93 7,075.18 7,073.15 7,073.15 7,405.5K
15:12 7,073.33 7,074.13 7,073.33 7,074.13 1,044.8K
15:13 7,073.29 7,074.06 7,073.04 7,074.06 2,776.4K
15:14 7,074.92 7,075.61 7,074.92 7,075.61 3,116.0K
15:15 7,075.99 7,075.99 7,075.01 7,075.12 2,378.1K
15:16 7,074.31 7,075.26 7,074.31 7,074.94 2,496.5K
15:17 7,073.33 7,075.65 7,073.33 7,075.65 8,216.3K
15:18 7,075.36 7,075.36 7,074.64 7,074.81 6,169.9K
15:19 7,074.23 7,074.90 7,073.75 7,074.90 1,138.1K
15:20 7,075.50 7,075.50 7,073.62 7,073.62 2,879.0K
15:21 7,073.36 7,073.54 7,073.36 7,073.54 3,785.4K
15:22 7,073.25 7,073.38 7,073.09 7,073.38 1,687.3K
15:23 7,072.49 7,072.49 7,069.57 7,069.57 26,634.7K
15:24 7,068.85 7,068.85 7,065.21 7,066.04 7,343.4K
15:25 7,064.65 7,068.16 7,064.65 7,068.16 4,971.1K
15:26 7,067.43 7,068.90 7,067.18 7,068.22 3,029.5K
15:27 7,069.65 7,069.81 7,067.92 7,067.92 3,508.9K
15:28 7,066.24 7,067.03 7,066.24 7,066.26 2,605.2K
15:29 7,066.56 7,066.81 7,065.96 7,065.96 4,335.3K
15:30 7,067.22 7,067.22 7,062.55 7,062.55 3,148.3K
15:31 7,062.75 7,066.19 7,062.75 7,066.19 5,056.5K
15:32 7,064.99 7,068.16 7,064.99 7,068.16 2,358.7K
15:33 7,067.69 7,067.89 7,067.33 7,067.51 2,675.8K
15:34 7,066.80 7,068.16 7,066.80 7,068.16 1,939.2K
15:35 7,069.06 7,070.16 7,068.37 7,068.37 13,691.6K
15:36 7,068.98 7,069.61 7,068.14 7,068.55 3,927.3K
15:37 7,069.42 7,070.13 7,068.61 7,068.61 3,017.1K
15:38 7,070.72 7,070.97 7,070.13 7,070.97 10,929.3K
15:39 7,071.19 7,071.21 7,070.90 7,071.21 1,143.9K
15:40 7,070.59 7,070.74 7,068.31 7,068.31 3,107.9K
15:41 7,069.60 7,071.11 7,069.60 7,071.11 4,618.1K
15:42 7,070.37 7,070.37 7,067.97 7,067.97 1,811.8K
15:43 7,068.02 7,068.14 7,066.46 7,066.46 1,428.3K
15:44 7,066.24 7,067.33 7,065.89 7,067.33 2,220.6K
15:45 7,067.04 7,068.39 7,067.04 7,067.82 872.3K
15:46 7,066.19 7,067.44 7,066.19 7,066.80 5,595.9K
15:47 7,066.30 7,066.51 7,064.31 7,064.31 3,640.5K
15:48 7,063.64 7,064.49 7,063.64 7,064.49 2,882.9K
15:49 7,064.01 7,064.93 7,064.01 7,064.07 2,570.5K
15:50 7,067.93 7,070.81 7,067.93 7,070.53 5,134.0K
15:51 7,070.53 7,070.53 7,069.82 7,070.41 3,762.0K
15:52 7,070.97 7,072.92 7,070.49 7,072.92 4,321.9K
15:53 7,072.41 7,074.60 7,072.41 7,074.60 12,965.4K
15:54 7,074.13 7,075.82 7,073.93 7,075.82 5,364.8K
15:55 7,075.51 7,079.34 7,075.51 7,079.34 10,549.2K
15:56 7,081.91 7,082.82 7,081.61 7,081.76 4,654.1K
15:57 7,082.24 7,082.24 7,078.80 7,078.80 5,453.6K
15:58 7,078.98 7,078.98 7,078.25 7,078.61 2,858.7K
15:59 7,079.45 7,079.56 7,078.27 7,078.48 3,683.1K
16:00 7,077.68 7,077.89 7,076.71 7,076.71 4,058.5K
16:01 7,076.36 7,079.87 7,076.36 7,079.87 5,205.9K
16:02 7,079.35 7,079.35 7,078.12 7,078.45 4,447.8K
16:03 7,080.64 7,082.21 7,080.64 7,082.17 2,381.1K
16:04 7,080.74 7,080.74 7,079.64 7,079.64 1,298.6K
16:05 7,080.32 7,081.41 7,080.32 7,081.29 6,216.2K
16:06 7,081.93 7,083.26 7,081.93 7,082.72 10,245.6K
16:07 7,082.83 7,084.24 7,082.83 7,084.24 4,109.5K
16:08 7,084.86 7,085.65 7,084.86 7,085.40 5,799.6K
16:09 7,084.37 7,084.37 7,082.49 7,082.51 4,717.8K
16:10 7,082.13 7,083.73 7,082.13 7,083.73 2,081.8K
16:11 7,083.50 7,086.29 7,083.33 7,083.33 5,670.9K
16:12 7,083.52 7,083.52 7,076.65 7,076.65 9,166.3K
16:13 7,076.73 7,076.73 7,074.98 7,076.08 2,778.2K
16:14 7,076.37 7,077.22 7,075.22 7,077.22 5,967.3K
16:15 7,076.55 7,078.42 7,074.73 7,074.73 5,039.3K
16:16 7,074.98 7,076.51 7,074.98 7,076.51 7,314.9K
16:17 7,076.49 7,077.48 7,075.35 7,077.48 5,513.3K
16:18 7,078.58 7,080.52 7,077.76 7,077.76 1,566.9K
16:19 7,077.90 7,080.66 7,077.90 7,080.66 2,915.4K
16:20 7,079.80 7,082.03 7,079.80 7,082.03 848.4K
16:21 7,080.99 7,082.48 7,080.96 7,080.96 1,531.1K
16:22 7,080.48 7,080.48 7,080.02 7,080.10 1,619.1K
16:23 7,079.32 7,079.32 7,078.04 7,078.04 2,483.5K
16:24 7,077.63 7,077.63 7,076.67 7,076.67 3,216.5K
16:25 7,076.05 7,076.82 7,075.71 7,075.93 1,817.0K
16:26 7,076.42 7,076.42 7,074.81 7,076.00 3,584.3K
16:27 7,075.77 7,077.08 7,075.77 7,076.00 4,407.3K
16:28 7,076.71 7,077.14 7,076.68 7,076.68 1,081.1K
16:29 7,077.77 7,079.75 7,076.86 7,079.75 23,648.0K
16:30 7,079.97 7,081.06 7,079.65 7,080.50 13,404.2K
16:31 7,080.01 7,081.74 7,079.79 7,081.74 1,643.6K
16:32 7,082.04 7,082.04 7,079.47 7,079.47 2,944.9K
16:33 7,080.22 7,080.63 7,080.22 7,080.63 2,397.5K
16:34 7,080.95 7,081.54 7,080.49 7,081.54 2,326.9K
16:35 7,081.23 7,081.23 7,079.06 7,080.73 2,695.9K
16:36 7,081.64 7,081.64 7,079.27 7,079.27 2,952.1K
16:37 7,081.45 7,081.45 7,079.85 7,080.85 1,505.2K
16:38 7,080.17 7,081.88 7,080.17 7,081.34 2,806.4K
16:39 7,079.43 7,080.17 7,079.14 7,079.44 1,806.3K
16:40 7,080.18 7,080.42 7,079.57 7,080.42 5,688.5K
16:41 7,079.98 7,079.98 7,079.42 7,079.42 5,770.8K
16:42 7,079.37 7,081.66 7,079.37 7,081.23 3,158.5K
16:43 7,080.87 7,081.67 7,079.99 7,079.99 5,822.0K
16:44 7,080.18 7,081.80 7,080.18 7,081.20 3,909.6K
16:45 7,081.29 7,081.84 7,081.29 7,081.29 2,509.7K
16:46 7,082.22 7,083.21 7,081.85 7,083.21 2,675.4K
16:47 7,083.79 7,083.79 7,081.86 7,081.86 11,754.8K
16:48 7,081.98 7,081.98 7,079.65 7,079.66 3,961.5K
16:49 7,080.63 7,080.63 7,079.37 7,079.38 3,930.8K
16:50 7,079.48 7,079.68 7,079.02 7,079.02 3,437.4K
16:51 7,074.31 7,076.63 7,074.31 7,075.13 7,630.4K
16:52 7,074.00 7,074.00 7,073.49 7,073.71 5,015.3K
16:53 7,072.63 7,072.63 7,071.01 7,071.01 18,885.7K
16:54 7,068.01 7,069.88 7,068.01 7,069.64 5,116.1K
16:55 7,069.92 7,069.92 7,068.02 7,068.02 4,060.3K
16:56 7,067.70 7,067.70 7,065.43 7,065.43 18,097.3K
16:57 7,065.67 7,065.69 7,065.06 7,065.69 5,033.2K
16:58 7,065.47 7,066.23 7,065.30 7,066.23 2,332.1K
16:59 7,065.72 7,066.40 7,065.72 7,065.95 4,890.9K
17:00 7,066.99 7,067.03 7,066.91 7,066.91 1,755.3K
17:01 7,067.03 7,067.03 7,063.97 7,063.97 4,723.9K
17:02 7,063.94 7,065.46 7,063.94 7,065.46 9,186.6K
17:03 7,064.73 7,064.73 7,059.31 7,059.31 45,501.2K
17:04 7,059.25 7,060.30 7,058.88 7,060.30 7,886.5K
17:05 7,059.54 7,061.58 7,059.54 7,061.58 8,607.8K
17:06 7,060.99 7,060.99 7,059.44 7,059.44 10,553.8K
17:07 7,059.09 7,059.14 7,054.37 7,054.91 7,105.8K
17:08 7,056.47 7,056.80 7,055.62 7,056.80 10,909.8K
17:09 7,055.88 7,056.55 7,055.47 7,055.47 2,081.4K
17:10 7,055.59 7,055.59 7,054.31 7,054.31 9,040.2K
17:11 7,052.00 7,052.47 7,051.54 7,051.73 6,700.0K
17:12 7,051.16 7,051.45 7,050.21 7,050.40 9,138.3K
17:13 7,049.47 7,049.85 7,048.28 7,048.28 5,444.2K
17:14 7,048.44 7,048.84 7,046.83 7,047.89 9,818.6K
17:15 7,048.15 7,048.15 7,045.17 7,045.17 21,774.9K
17:16 7,045.45 7,047.69 7,045.45 7,047.69 15,083.9K
17:17 7,048.52 7,048.52 7,046.64 7,046.64 6,340.5K
17:18 7,047.94 7,047.94 7,045.62 7,047.23 6,135.2K
17:19 7,049.39 7,055.42 7,049.39 7,055.42 9,125.8K
17:20 7,054.72 7,059.57 7,054.72 7,059.57 19,656.8K
17:21 7,057.81 7,057.95 7,057.40 7,057.75 4,048.4K
17:22 7,057.79 7,058.54 7,057.79 7,058.17 4,647.7K
17:23 7,057.10 7,057.23 7,056.60 7,057.23 1,028.6K
17:24 7,056.84 7,056.84 7,053.92 7,054.28 4,060.5K
17:25 7,053.69 7,054.44 7,053.69 7,054.36 1,921.1K
17:26 7,055.85 7,056.55 7,055.85 7,056.55 1,545.8K
17:27 7,056.41 7,056.86 7,055.71 7,056.86 3,734.2K
17:28 7,057.67 7,058.56 7,057.41 7,058.56 2,695.9K
17:29 7,057.99 7,059.16 7,057.99 7,059.16 5,495.4K
17:30 7,059.23 7,059.93 7,059.23 7,059.49 4,165.8K
17:31 7,059.78 7,061.23 7,059.78 7,060.98 3,681.0K
17:32 7,060.92 7,061.86 7,060.92 7,061.86 2,635.3K
17:33 7,061.61 7,062.72 7,061.61 7,062.72 10,209.9K
17:34 7,062.19 7,062.85 7,062.18 7,062.85 6,476.4K
17:35 7,063.29 7,064.71 7,063.29 7,064.35 4,538.0K
17:36 7,065.02 7,068.71 7,064.93 7,068.71 13,568.3K
17:37 7,068.99 7,070.02 7,068.70 7,068.70 4,639.3K
17:38 7,068.11 7,068.32 7,067.77 7,068.32 4,087.2K
17:39 7,067.34 7,068.82 7,067.34 7,068.69 3,671.1K
17:40 7,068.28 7,069.87 7,068.28 7,069.50 2,839.3K
17:41 7,070.31 7,070.31 7,068.71 7,068.71 1,882.1K
17:42 7,069.41 7,069.41 7,067.76 7,069.01 4,672.4K
17:43 7,068.62 7,068.62 7,066.23 7,068.04 13,707.7K
17:44 7,068.01 7,069.26 7,068.01 7,068.24 5,549.3K
17:45 7,068.97 7,068.97 7,068.36 7,068.36 1,397.5K
17:46 7,068.31 7,069.00 7,068.31 7,068.83 2,815.5K
17:47 7,068.49 7,071.33 7,068.49 7,071.33 1,957.1K
17:48 7,071.82 7,071.82 7,070.77 7,071.77 6,555.1K
17:49 7,071.11 7,071.11 7,070.50 7,071.07 5,913.2K
17:50 7,070.88 7,070.88 7,067.29 7,067.68 10,465.8K
17:51 7,067.78 7,069.79 7,067.78 7,069.79 9,275.0K
17:52 7,070.13 7,071.74 7,070.12 7,070.12 4,300.8K
17:53 7,071.72 7,081.17 7,071.72 7,081.17 14,924.8K
17:54 7,080.95 7,081.53 7,079.51 7,081.53 14,815.5K
17:55 7,082.34 7,085.14 7,082.34 7,085.14 9,381.3K
17:56 7,085.91 7,085.91 7,084.51 7,084.51 10,114.0K
17:57 7,085.54 7,087.96 7,085.54 7,087.96 4,712.7K
17:58 7,087.59 7,087.59 7,087.22 7,087.22 4,386.2K
17:59 7,087.95 7,088.83 7,087.87 7,087.87 10,501.5K
18:00 7,087.67 7,089.79 7,087.67 7,089.79 4,748.4K
18:01 7,090.02 7,090.02 7,088.93 7,089.58 15,798.3K
18:02 7,089.95 7,089.95 7,086.35 7,086.35 13,572.6K
18:03 7,086.28 7,086.28 7,084.36 7,084.36 12,343.8K
18:04 7,085.16 7,088.17 7,084.73 7,088.17 12,313.0K
18:05 7,084.27 7,085.65 7,084.27 7,085.01 9,367.6K
18:06 7,086.23 7,087.24 7,086.23 7,086.90 3,041.7K
18:07 7,085.74 7,086.41 7,085.74 7,086.18 9,111.5K
18:08 7,086.33 7,086.77 7,086.33 7,086.77 2,827.2K
18:09 7,086.30 7,086.30 7,084.85 7,085.29 4,198.4K
18:10 7,080.62 7,082.46 7,080.62 7,081.77 6,602.7K
18:11 7,081.06 7,081.06 7,079.35 7,079.35 4,284.9K
18:12 7,079.36 7,079.36 7,077.95 7,078.42 3,730.3K
18:13 7,077.52 7,077.66 7,076.53 7,076.53 5,197.4K
18:14 7,077.59 7,077.86 7,075.65 7,077.86 8,649.0K
18:15 7,074.83 7,075.65 7,074.83 7,075.65 4,512.1K
18:16 7,074.98 7,076.97 7,074.98 7,076.97 3,545.2K
18:17 7,076.39 7,077.35 7,076.39 7,077.35 1,621.8K
18:18 7,078.76 7,082.65 7,078.76 7,082.28 12,912.2K
18:19 7,082.33 7,084.08 7,082.33 7,083.28 7,657.5K
18:20 7,082.99 7,084.20 7,082.02 7,084.20 3,147.9K
18:21 7,082.41 7,082.41 7,081.44 7,081.78 12,004.2K
18:22 7,080.35 7,081.51 7,080.35 7,080.92 2,094.3K
18:23 7,078.71 7,080.68 7,078.71 7,080.34 2,442.4K
18:24 7,079.39 7,079.97 7,079.39 7,079.97 2,773.9K
18:25 7,078.98 7,079.89 7,078.85 7,079.89 4,546.8K
18:26 7,079.64 7,081.02 7,079.43 7,079.43 8,203.8K
18:27 7,078.72 7,080.65 7,078.72 7,080.65 3,245.2K
18:28 7,080.21 7,084.50 7,080.21 7,084.50 7,789.2K
18:29 7,085.84 7,087.01 7,085.63 7,086.61 18,288.1K
18:30 7,086.43 7,088.95 7,086.39 7,088.95 11,013.7K
18:31 7,089.01 7,091.99 7,089.01 7,091.99 8,621.0K
18:32 7,092.65 7,094.00 7,091.86 7,094.00 21,836.4K
18:33 7,094.61 7,094.64 7,093.82 7,094.15 3,864.8K
18:34 7,094.36 7,094.36 7,093.27 7,094.29 4,184.5K
18:35 7,091.74 7,093.63 7,091.74 7,093.01 8,276.5K
18:36 7,094.44 7,094.52 7,093.06 7,093.06 3,734.6K
18:37 7,092.15 7,096.68 7,092.15 7,096.68 6,717.0K
18:38 7,096.75 7,097.72 7,096.64 7,097.68 8,473.0K
18:39 7,097.61 7,099.63 7,097.61 7,099.09 9,451.8K
18:40 7,098.22 7,098.22 7,098.22 7,098.22 1,257.4K
18:51 7,099.85 7,099.85 7,099.85 7,099.85 10,943.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据