MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 俄罗斯 →
1,577.57
最后更新: 2025-10-01
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 1,541.49 1,544.33 1,541.49 1,544.33 119.7K
09:51 1,545.48 1,547.08 1,545.48 1,547.05 778.4K
09:52 1,547.76 1,547.78 1,547.70 1,547.70 654.3K
09:53 1,547.62 1,548.30 1,547.62 1,548.13 387.5K
09:54 1,548.38 1,548.55 1,548.38 1,548.55 550.3K
09:55 1,548.35 1,548.47 1,548.35 1,548.47 350.7K
09:56 1,548.55 1,548.55 1,546.95 1,547.26 3,231.8K
09:57 1,547.36 1,547.68 1,547.36 1,547.67 662.6K
09:58 1,547.87 1,547.87 1,547.46 1,547.46 444.2K
09:59 1,547.66 1,547.66 1,547.41 1,547.42 940.5K
10:00 1,547.41 1,547.41 1,545.37 1,545.40 6,543.5K
10:01 1,545.63 1,546.37 1,545.63 1,546.37 1,657.1K
10:02 1,546.04 1,546.20 1,546.00 1,546.00 4,905.6K
10:03 1,546.16 1,546.16 1,545.75 1,545.75 273.1K
10:04 1,545.62 1,545.65 1,545.35 1,545.58 1,378.5K
10:05 1,545.44 1,545.44 1,545.01 1,545.34 1,480.1K
10:06 1,545.25 1,545.27 1,545.14 1,545.27 799.1K
10:07 1,545.37 1,545.70 1,545.37 1,545.70 443.1K
10:08 1,545.41 1,545.83 1,545.34 1,545.81 1,494.8K
10:09 1,545.64 1,545.69 1,545.31 1,545.31 4,583.7K
10:10 1,545.45 1,545.58 1,545.29 1,545.58 1,248.4K
10:11 1,545.68 1,545.78 1,545.66 1,545.78 3,702.5K
10:12 1,545.76 1,546.29 1,545.76 1,545.92 1,550.3K
10:13 1,545.86 1,545.86 1,545.43 1,545.43 810.5K
10:14 1,545.43 1,546.05 1,545.43 1,545.80 1,318.6K
10:15 1,545.63 1,545.84 1,545.26 1,545.35 2,051.8K
10:16 1,545.61 1,546.06 1,545.61 1,546.06 1,277.6K
10:17 1,546.13 1,546.55 1,546.13 1,546.55 694.6K
10:18 1,546.45 1,546.45 1,546.31 1,546.31 221.6K
10:19 1,546.49 1,546.49 1,546.43 1,546.43 350.2K
10:20 1,546.46 1,546.46 1,546.01 1,546.14 610.0K
10:21 1,546.31 1,546.32 1,546.20 1,546.20 496.0K
10:22 1,546.15 1,546.44 1,546.10 1,546.10 2,393.7K
10:23 1,545.89 1,546.17 1,545.89 1,546.08 1,618.7K
10:24 1,546.03 1,546.03 1,545.60 1,545.71 997.2K
10:25 1,545.61 1,545.81 1,545.61 1,545.81 467.7K
10:26 1,545.59 1,546.22 1,545.59 1,546.22 1,590.3K
10:27 1,546.05 1,546.49 1,546.05 1,546.49 1,775.9K
10:28 1,546.65 1,546.83 1,546.65 1,546.72 1,110.1K
10:29 1,546.76 1,546.81 1,546.60 1,546.60 536.5K
10:30 1,546.48 1,546.48 1,546.14 1,546.21 4,422.5K
10:31 1,546.40 1,546.40 1,546.21 1,546.22 2,196.3K
10:32 1,546.17 1,546.40 1,546.17 1,546.26 591.6K
10:33 1,546.54 1,546.87 1,546.54 1,546.87 1,049.7K
10:34 1,546.96 1,547.00 1,546.76 1,547.00 402.0K
10:35 1,546.71 1,546.71 1,546.63 1,546.64 3,654.7K
10:36 1,546.60 1,546.63 1,546.35 1,546.35 1,129.9K
10:37 1,546.36 1,546.36 1,546.11 1,546.30 483.9K
10:38 1,546.09 1,546.09 1,546.02 1,546.02 978.3K
10:39 1,545.90 1,546.02 1,545.47 1,545.47 887.5K
10:40 1,544.90 1,545.07 1,544.86 1,544.96 2,763.0K
10:41 1,545.43 1,545.46 1,545.13 1,545.16 571.5K
10:42 1,545.04 1,545.22 1,544.94 1,545.22 738.7K
10:43 1,545.02 1,545.11 1,544.99 1,545.11 4,484.8K
10:44 1,545.20 1,545.34 1,545.20 1,545.34 356.4K
10:45 1,545.31 1,545.31 1,545.20 1,545.20 406.0K
10:46 1,545.23 1,545.23 1,544.91 1,545.22 531.9K
10:47 1,545.37 1,545.37 1,545.08 1,545.08 870.8K
10:48 1,545.08 1,545.08 1,544.82 1,544.82 1,640.1K
10:49 1,544.70 1,545.30 1,544.70 1,545.11 1,578.9K
10:50 1,545.04 1,545.40 1,545.04 1,545.15 2,488.6K
10:51 1,545.16 1,545.24 1,545.10 1,545.24 662.3K
10:52 1,545.59 1,545.68 1,545.47 1,545.47 317.2K
10:53 1,545.41 1,545.41 1,545.10 1,545.35 291.5K
10:54 1,545.25 1,545.35 1,545.06 1,545.35 1,797.3K
10:55 1,545.34 1,545.34 1,545.09 1,545.19 860.3K
10:56 1,545.08 1,545.43 1,545.08 1,545.43 491.8K
10:57 1,545.35 1,545.43 1,545.24 1,545.43 1,225.2K
10:58 1,545.37 1,545.54 1,545.18 1,545.18 3,845.2K
10:59 1,545.18 1,545.32 1,545.11 1,545.32 358.6K
11:00 1,545.18 1,545.22 1,545.15 1,545.22 94.1K
11:01 1,545.32 1,545.32 1,545.08 1,545.08 389.2K
11:02 1,545.26 1,545.35 1,545.19 1,545.19 117.0K
11:03 1,545.05 1,545.05 1,544.24 1,544.71 709.5K
11:04 1,544.99 1,544.99 1,544.80 1,544.83 453.6K
11:05 1,545.20 1,545.38 1,545.18 1,545.38 579.3K
11:06 1,545.34 1,545.65 1,545.02 1,545.65 193.4K
11:07 1,545.75 1,546.03 1,545.75 1,545.95 335.2K
11:08 1,546.11 1,546.32 1,546.11 1,546.31 1,321.6K
11:09 1,546.42 1,546.42 1,545.87 1,545.87 1,206.4K
11:10 1,545.78 1,545.90 1,545.71 1,545.71 4,468.1K
11:11 1,545.63 1,546.00 1,545.63 1,545.95 920.0K
11:12 1,545.84 1,545.94 1,545.74 1,545.94 310.4K
11:13 1,545.90 1,546.19 1,545.90 1,546.19 4,167.1K
11:14 1,546.07 1,546.16 1,545.80 1,546.16 655.9K
11:15 1,546.17 1,546.17 1,545.86 1,545.94 525.6K
11:16 1,545.88 1,546.06 1,545.84 1,546.06 732.1K
11:17 1,546.03 1,546.37 1,546.03 1,546.37 443.8K
11:18 1,546.42 1,546.53 1,546.42 1,546.43 1,424.8K
11:19 1,546.64 1,546.64 1,546.29 1,546.29 544.0K
11:20 1,546.31 1,546.59 1,546.29 1,546.59 528.8K
11:21 1,546.46 1,546.46 1,546.12 1,546.12 754.0K
11:22 1,546.42 1,546.42 1,545.84 1,545.84 1,187.2K
11:23 1,545.72 1,545.86 1,545.69 1,545.69 1,579.8K
11:24 1,545.96 1,545.96 1,545.71 1,545.71 818.5K
11:25 1,545.51 1,545.51 1,545.30 1,545.41 643.6K
11:26 1,545.59 1,545.65 1,545.45 1,545.45 359.1K
11:27 1,546.00 1,546.00 1,545.83 1,545.87 227.9K
11:28 1,545.85 1,545.85 1,545.48 1,545.61 4,612.0K
11:29 1,545.81 1,545.88 1,545.70 1,545.88 632.6K
11:30 1,545.74 1,545.80 1,545.59 1,545.59 451.7K
11:31 1,545.59 1,545.87 1,545.59 1,545.87 500.4K
11:32 1,545.94 1,546.09 1,545.74 1,546.09 1,883.3K
11:33 1,546.02 1,546.08 1,545.79 1,546.08 580.6K
11:34 1,546.08 1,546.11 1,546.03 1,546.11 2,184.7K
11:35 1,546.27 1,546.27 1,545.97 1,545.97 162.8K
11:36 1,546.02 1,546.06 1,545.96 1,546.06 170.4K
11:37 1,546.12 1,546.21 1,546.12 1,546.21 157.4K
11:38 1,545.87 1,546.02 1,545.85 1,545.85 1,122.8K
11:39 1,545.71 1,545.78 1,545.58 1,545.58 478.1K
11:40 1,545.35 1,545.74 1,545.31 1,545.54 421.3K
11:41 1,545.51 1,545.51 1,545.10 1,545.10 2,583.1K
11:42 1,545.20 1,545.25 1,545.11 1,545.11 7,712.5K
11:43 1,545.26 1,545.37 1,545.14 1,545.37 531.2K
11:44 1,545.55 1,545.60 1,545.52 1,545.60 2,584.0K
11:45 1,545.60 1,545.62 1,545.59 1,545.61 213.4K
11:46 1,545.61 1,545.62 1,545.53 1,545.59 310.6K
11:47 1,545.69 1,546.02 1,545.69 1,545.89 1,216.8K
11:48 1,545.73 1,545.85 1,545.73 1,545.85 949.2K
11:49 1,545.88 1,546.17 1,545.75 1,546.17 933.6K
11:50 1,546.09 1,546.09 1,545.92 1,545.92 432.5K
11:51 1,545.91 1,545.95 1,545.88 1,545.89 1,110.4K
11:52 1,545.79 1,545.89 1,545.79 1,545.89 508.8K
11:53 1,545.79 1,545.79 1,545.63 1,545.63 719.5K
11:54 1,545.82 1,545.87 1,545.74 1,545.74 433.9K
11:55 1,545.41 1,545.57 1,545.41 1,545.57 3,594.8K
11:56 1,545.45 1,545.87 1,545.45 1,545.87 1,125.9K
11:57 1,545.57 1,545.67 1,545.54 1,545.61 1,288.5K
11:58 1,545.71 1,545.83 1,545.67 1,545.83 404.9K
11:59 1,545.55 1,545.55 1,545.46 1,545.55 480.5K
12:00 1,545.55 1,545.56 1,545.41 1,545.45 481.3K
12:01 1,545.59 1,545.62 1,545.44 1,545.59 638.7K
12:02 1,545.28 1,545.32 1,545.25 1,545.25 789.0K
12:03 1,545.29 1,545.88 1,545.29 1,545.88 1,278.2K
12:04 1,546.08 1,546.42 1,546.08 1,546.42 1,875.2K
12:05 1,546.39 1,546.39 1,546.23 1,546.23 3,133.8K
12:06 1,546.65 1,546.81 1,546.65 1,546.78 5,394.8K
12:07 1,547.05 1,547.05 1,546.80 1,546.97 2,339.4K
12:08 1,547.03 1,547.40 1,547.03 1,547.40 725.9K
12:09 1,547.37 1,547.37 1,547.20 1,547.26 2,701.9K
12:10 1,547.33 1,547.33 1,546.95 1,546.95 2,409.0K
12:11 1,547.05 1,547.28 1,546.88 1,547.28 573.9K
12:12 1,547.34 1,547.34 1,547.24 1,547.31 606.4K
12:13 1,547.21 1,547.21 1,546.85 1,546.86 3,012.3K
12:14 1,546.83 1,547.02 1,546.83 1,547.02 520.5K
12:15 1,546.96 1,547.12 1,546.96 1,547.12 2,150.9K
12:16 1,547.07 1,547.29 1,547.07 1,547.29 1,096.5K
12:17 1,547.23 1,547.65 1,547.23 1,547.65 5,939.6K
12:18 1,547.50 1,547.88 1,547.50 1,547.66 2,137.4K
12:19 1,548.01 1,548.23 1,547.97 1,548.23 1,139.1K
12:20 1,548.08 1,548.10 1,547.95 1,548.06 2,593.7K
12:21 1,547.95 1,548.00 1,547.95 1,547.99 1,246.0K
12:22 1,548.02 1,548.12 1,547.86 1,547.86 823.3K
12:23 1,547.92 1,547.94 1,547.89 1,547.90 874.3K
12:24 1,547.90 1,547.90 1,547.70 1,547.90 785.8K
12:25 1,547.71 1,548.15 1,547.71 1,548.15 1,386.7K
12:26 1,548.06 1,548.22 1,548.04 1,548.22 2,175.2K
12:27 1,548.14 1,548.14 1,547.99 1,547.99 3,483.1K
12:28 1,548.19 1,548.42 1,548.10 1,548.42 1,339.6K
12:29 1,548.50 1,548.56 1,548.42 1,548.42 688.0K
12:30 1,548.64 1,548.64 1,548.55 1,548.64 733.3K
12:31 1,548.81 1,548.81 1,548.61 1,548.61 807.5K
12:32 1,548.53 1,548.68 1,548.53 1,548.68 803.4K
12:33 1,548.71 1,548.89 1,548.71 1,548.89 432.7K
12:34 1,549.03 1,549.15 1,548.88 1,548.98 1,068.2K
12:35 1,549.00 1,549.28 1,549.00 1,549.06 2,162.6K
12:36 1,548.89 1,548.89 1,548.57 1,548.57 1,120.3K
12:37 1,548.47 1,548.64 1,548.47 1,548.59 886.6K
12:38 1,548.35 1,548.58 1,548.35 1,548.58 4,175.2K
12:39 1,548.50 1,548.50 1,548.27 1,548.27 716.2K
12:40 1,548.43 1,548.43 1,548.00 1,548.17 1,524.1K
12:41 1,548.20 1,548.20 1,548.00 1,548.18 896.8K
12:42 1,548.17 1,548.22 1,547.87 1,548.22 858.1K
12:43 1,548.22 1,548.29 1,547.92 1,547.92 1,204.2K
12:44 1,547.75 1,547.75 1,547.69 1,547.73 260.7K
12:45 1,547.67 1,547.71 1,547.67 1,547.71 704.4K
12:46 1,547.81 1,547.87 1,547.64 1,547.87 1,244.5K
12:47 1,547.76 1,548.04 1,547.74 1,547.74 447.4K
12:48 1,547.83 1,548.28 1,547.83 1,548.28 394.9K
12:49 1,548.26 1,548.27 1,548.18 1,548.25 414.6K
12:50 1,548.18 1,548.33 1,547.95 1,547.95 242.0K
12:51 1,547.92 1,548.35 1,547.92 1,548.27 560.3K
12:52 1,548.30 1,548.30 1,547.90 1,547.90 1,176.5K
12:53 1,548.10 1,548.43 1,548.10 1,548.43 1,465.6K
12:54 1,548.75 1,548.98 1,548.67 1,548.98 203.4K
12:55 1,548.78 1,548.78 1,548.49 1,548.73 487.7K
12:56 1,548.71 1,548.79 1,548.52 1,548.52 353.7K
12:57 1,548.23 1,548.39 1,548.09 1,548.39 1,031.0K
12:58 1,548.39 1,548.85 1,548.39 1,548.71 6,934.6K
12:59 1,548.71 1,548.71 1,548.60 1,548.66 4,179.3K
13:00 1,548.91 1,549.11 1,548.84 1,549.11 923.1K
13:01 1,548.99 1,549.10 1,548.99 1,549.10 1,390.1K
13:02 1,549.31 1,549.54 1,549.11 1,549.51 1,826.6K
13:03 1,549.30 1,549.42 1,549.30 1,549.32 1,312.6K
13:04 1,549.37 1,549.53 1,549.37 1,549.53 540.6K
13:05 1,549.79 1,549.79 1,549.57 1,549.78 2,217.0K
13:06 1,549.77 1,549.88 1,549.46 1,549.46 826.5K
13:07 1,549.73 1,549.73 1,549.29 1,549.29 1,532.9K
13:08 1,549.57 1,549.61 1,549.56 1,549.61 654.3K
13:09 1,549.46 1,549.61 1,549.44 1,549.44 761.2K
13:10 1,549.34 1,549.34 1,547.71 1,547.78 4,441.3K
13:11 1,547.80 1,547.82 1,547.54 1,547.79 915.5K
13:12 1,547.65 1,547.71 1,547.53 1,547.53 2,711.5K
13:13 1,547.79 1,547.79 1,547.53 1,547.57 1,088.4K
13:14 1,547.57 1,548.13 1,547.57 1,547.83 1,235.3K
13:15 1,548.07 1,548.29 1,548.07 1,548.09 953.8K
13:16 1,548.45 1,548.70 1,548.45 1,548.70 2,637.3K
13:17 1,548.75 1,549.08 1,548.75 1,549.08 1,123.3K
13:18 1,549.27 1,549.41 1,548.85 1,549.41 3,217.8K
13:19 1,549.77 1,549.95 1,549.71 1,549.77 1,700.0K
13:20 1,549.46 1,549.86 1,549.46 1,549.64 1,165.2K
13:21 1,549.80 1,549.81 1,549.70 1,549.73 2,604.4K
13:22 1,549.71 1,549.71 1,549.21 1,549.33 805.5K
13:23 1,549.35 1,550.07 1,549.31 1,550.07 927.4K
13:24 1,550.58 1,550.68 1,550.20 1,550.68 5,321.5K
13:25 1,550.85 1,551.07 1,550.85 1,551.07 2,463.7K
13:26 1,551.37 1,551.37 1,550.77 1,550.77 3,272.4K
13:27 1,550.79 1,551.13 1,550.79 1,551.13 838.9K
13:28 1,551.15 1,551.18 1,550.95 1,551.18 987.9K
13:29 1,551.02 1,551.02 1,549.65 1,549.82 2,248.7K
13:30 1,550.12 1,550.12 1,545.55 1,545.55 46,106.9K
13:31 1,547.20 1,548.10 1,547.19 1,547.22 11,417.2K
13:32 1,547.36 1,547.67 1,547.05 1,547.67 4,058.4K
13:33 1,547.32 1,547.32 1,546.12 1,546.12 3,319.6K
13:34 1,546.17 1,546.17 1,544.29 1,544.29 5,612.3K
13:35 1,543.96 1,543.96 1,541.40 1,541.40 16,703.4K
13:36 1,540.48 1,540.94 1,540.18 1,540.94 9,910.7K
13:37 1,540.88 1,540.91 1,540.12 1,540.37 7,994.7K
13:38 1,540.78 1,540.78 1,540.14 1,540.14 3,025.3K
13:39 1,540.29 1,541.57 1,540.29 1,541.57 3,089.7K
13:40 1,541.36 1,541.71 1,541.36 1,541.71 2,324.0K
13:41 1,541.51 1,541.59 1,541.25 1,541.38 3,407.4K
13:42 1,541.69 1,542.86 1,541.69 1,542.86 3,615.8K
13:43 1,543.61 1,543.61 1,543.41 1,543.41 3,271.1K
13:44 1,544.15 1,544.15 1,543.81 1,544.12 3,049.4K
13:45 1,544.40 1,546.44 1,544.40 1,546.44 10,531.5K
13:46 1,546.62 1,547.13 1,546.62 1,547.13 6,933.9K
13:47 1,547.41 1,547.89 1,547.41 1,547.68 2,539.0K
13:48 1,548.12 1,548.74 1,548.12 1,548.20 1,814.4K
13:49 1,547.50 1,547.87 1,547.48 1,547.87 2,771.1K
13:50 1,547.86 1,548.24 1,547.86 1,548.24 1,672.9K
13:51 1,548.05 1,548.15 1,547.64 1,548.15 3,039.9K
13:52 1,548.38 1,548.38 1,547.20 1,547.55 2,269.5K
13:53 1,547.12 1,547.41 1,546.55 1,546.55 4,488.2K
13:54 1,546.95 1,547.67 1,546.95 1,547.67 2,116.1K
13:55 1,547.57 1,547.87 1,547.57 1,547.77 2,771.1K
13:56 1,548.11 1,548.11 1,547.92 1,548.06 2,086.9K
13:57 1,548.29 1,548.29 1,547.56 1,547.56 705.7K
13:58 1,547.36 1,547.84 1,547.36 1,547.84 1,621.5K
13:59 1,547.57 1,548.17 1,547.57 1,548.13 1,291.8K
14:00 1,548.16 1,548.26 1,548.02 1,548.26 920.0K
14:01 1,548.20 1,549.34 1,548.20 1,549.34 733.6K
14:02 1,549.30 1,549.87 1,549.14 1,549.87 1,097.1K
14:03 1,549.69 1,550.93 1,549.68 1,550.93 2,250.8K
14:04 1,550.78 1,550.91 1,550.33 1,550.33 999.4K
14:05 1,550.63 1,550.63 1,547.46 1,547.46 4,788.6K
14:06 1,548.07 1,548.29 1,548.01 1,548.29 1,865.9K
14:07 1,547.86 1,547.86 1,547.33 1,547.68 1,724.4K
14:08 1,547.72 1,548.38 1,547.72 1,548.35 1,554.1K
14:09 1,548.38 1,548.38 1,547.67 1,547.67 1,000.6K
14:10 1,547.51 1,547.61 1,547.48 1,547.61 1,278.8K
14:11 1,547.38 1,547.44 1,547.16 1,547.29 3,360.5K
14:12 1,547.01 1,547.20 1,546.99 1,547.14 666.5K
14:13 1,547.22 1,547.22 1,546.47 1,546.47 3,923.8K
14:14 1,546.75 1,547.37 1,546.75 1,547.37 1,274.9K
14:15 1,547.66 1,547.66 1,547.14 1,547.50 1,372.3K
14:16 1,547.84 1,547.84 1,547.52 1,547.52 1,078.7K
14:17 1,547.51 1,547.93 1,547.51 1,547.93 397.4K
14:18 1,547.56 1,547.94 1,547.56 1,547.92 955.5K
14:19 1,548.09 1,548.53 1,548.09 1,548.40 958.9K
14:20 1,548.47 1,548.88 1,548.47 1,548.88 1,069.4K
14:21 1,550.14 1,551.22 1,550.14 1,551.22 12,170.4K
14:22 1,551.26 1,551.80 1,551.26 1,551.80 5,165.6K
14:23 1,552.00 1,552.47 1,551.94 1,552.47 3,451.5K
14:24 1,552.51 1,552.69 1,552.51 1,552.67 5,058.0K
14:25 1,552.53 1,552.53 1,552.04 1,552.22 2,391.3K
14:26 1,552.83 1,553.38 1,552.83 1,553.25 6,493.2K
14:27 1,552.82 1,552.91 1,552.69 1,552.91 2,583.3K
14:28 1,552.81 1,553.18 1,552.81 1,553.12 1,970.4K
14:29 1,553.12 1,553.17 1,553.03 1,553.17 3,739.8K
14:30 1,552.55 1,553.10 1,552.55 1,553.02 2,923.9K
14:31 1,552.93 1,553.44 1,552.93 1,553.19 5,438.3K
14:32 1,552.99 1,553.51 1,552.99 1,553.51 2,011.9K
14:33 1,554.15 1,554.49 1,554.04 1,554.04 4,079.3K
14:34 1,554.24 1,554.24 1,553.76 1,553.76 2,755.2K
14:35 1,554.04 1,554.22 1,554.04 1,554.21 977.7K
14:36 1,553.78 1,553.78 1,552.73 1,552.73 2,591.5K
14:37 1,552.98 1,553.36 1,552.98 1,553.36 1,456.5K
14:38 1,553.25 1,553.49 1,553.25 1,553.49 524.0K
14:39 1,553.25 1,553.70 1,553.25 1,553.50 1,193.1K
14:40 1,553.44 1,553.57 1,553.28 1,553.28 2,217.0K
14:41 1,553.38 1,553.38 1,552.95 1,552.95 1,579.7K
14:42 1,553.16 1,553.35 1,552.99 1,553.35 1,395.7K
14:43 1,553.44 1,553.44 1,552.24 1,552.43 1,137.0K
14:44 1,552.58 1,553.15 1,552.58 1,552.89 1,065.2K
14:45 1,552.92 1,552.92 1,552.68 1,552.87 853.1K
14:46 1,552.72 1,553.11 1,552.68 1,552.68 530.8K
14:47 1,552.60 1,552.91 1,552.60 1,552.87 899.0K
14:48 1,552.31 1,552.38 1,551.78 1,551.78 5,822.2K
14:49 1,552.11 1,552.11 1,551.90 1,552.10 750.0K
14:50 1,552.07 1,552.75 1,552.07 1,552.75 655.3K
14:51 1,552.82 1,553.36 1,552.79 1,553.36 1,518.6K
14:52 1,553.33 1,553.33 1,553.27 1,553.32 386.9K
14:53 1,553.26 1,553.27 1,552.95 1,553.27 566.1K
14:54 1,553.23 1,553.51 1,553.23 1,553.51 466.0K
14:55 1,553.56 1,553.56 1,553.04 1,553.11 1,648.2K
14:56 1,553.18 1,553.18 1,552.26 1,552.26 1,404.1K
14:57 1,551.70 1,552.40 1,551.70 1,552.24 3,909.4K
14:58 1,552.24 1,552.51 1,552.22 1,552.22 500.7K
14:59 1,552.34 1,552.34 1,551.56 1,551.56 1,192.6K
15:00 1,551.58 1,551.58 1,551.44 1,551.44 795.1K
15:01 1,551.63 1,551.63 1,551.35 1,551.35 359.2K
15:02 1,551.39 1,551.39 1,550.78 1,551.22 2,004.9K
15:03 1,551.13 1,551.74 1,551.13 1,551.57 1,616.3K
15:04 1,551.73 1,552.00 1,551.73 1,552.00 565.4K
15:05 1,551.94 1,552.57 1,551.94 1,552.57 389.6K
15:06 1,552.61 1,552.94 1,552.61 1,552.75 902.5K
15:07 1,552.84 1,553.06 1,552.84 1,553.06 1,549.7K
15:08 1,552.96 1,553.14 1,552.86 1,552.86 1,101.5K
15:09 1,552.73 1,552.82 1,552.73 1,552.81 310.5K
15:10 1,552.82 1,552.82 1,552.69 1,552.69 895.4K
15:11 1,552.91 1,552.99 1,552.76 1,552.99 855.4K
15:12 1,552.96 1,553.03 1,552.69 1,552.69 2,342.9K
15:13 1,552.73 1,552.73 1,552.50 1,552.56 1,636.9K
15:14 1,552.29 1,552.93 1,552.29 1,552.93 1,757.1K
15:15 1,553.18 1,553.18 1,552.82 1,552.91 1,215.4K
15:16 1,552.90 1,553.07 1,552.02 1,552.45 3,172.7K
15:17 1,552.25 1,552.52 1,552.25 1,552.52 699.2K
15:18 1,552.71 1,552.95 1,552.71 1,552.87 803.9K
15:19 1,553.16 1,553.31 1,553.16 1,553.31 911.2K
15:20 1,553.50 1,553.65 1,553.48 1,553.65 1,344.8K
15:21 1,553.62 1,553.65 1,553.53 1,553.53 254.4K
15:22 1,553.87 1,554.03 1,553.68 1,554.03 1,643.6K
15:23 1,553.76 1,554.01 1,553.76 1,553.90 609.6K
15:24 1,554.23 1,554.23 1,553.16 1,553.16 15,200.7K
15:25 1,553.16 1,553.36 1,553.16 1,553.36 2,863.3K
15:26 1,553.65 1,553.65 1,553.41 1,553.41 410.9K
15:27 1,553.45 1,553.65 1,553.43 1,553.65 1,434.0K
15:28 1,553.78 1,554.09 1,553.78 1,554.02 512.2K
15:29 1,553.93 1,554.21 1,553.93 1,554.11 1,375.0K
15:30 1,553.99 1,554.40 1,553.99 1,554.40 1,867.5K
15:31 1,554.16 1,554.19 1,554.00 1,554.04 1,330.6K
15:32 1,553.99 1,553.99 1,553.53 1,553.53 4,803.6K
15:33 1,553.94 1,554.64 1,553.94 1,554.49 3,361.3K
15:34 1,554.52 1,554.56 1,554.36 1,554.36 432.5K
15:35 1,554.32 1,554.32 1,554.24 1,554.24 294.7K
15:36 1,553.80 1,554.65 1,553.80 1,554.65 6,504.9K
15:37 1,554.11 1,554.24 1,554.11 1,554.22 695.6K
15:38 1,553.93 1,554.51 1,553.93 1,554.06 1,305.1K
15:39 1,554.03 1,554.47 1,554.03 1,554.47 1,277.1K
15:40 1,553.70 1,553.70 1,553.28 1,553.28 2,019.8K
15:41 1,553.14 1,553.14 1,553.05 1,553.05 1,295.6K
15:42 1,552.69 1,553.14 1,552.69 1,553.08 1,825.2K
15:43 1,553.39 1,553.39 1,551.69 1,551.69 2,305.7K
15:44 1,551.76 1,551.82 1,550.55 1,550.55 3,379.7K
15:45 1,550.44 1,550.53 1,549.95 1,550.53 3,625.4K
15:46 1,550.21 1,550.47 1,549.89 1,550.04 770.7K
15:47 1,550.24 1,550.69 1,550.24 1,550.69 1,045.3K
15:48 1,550.63 1,550.79 1,550.63 1,550.67 1,718.7K
15:49 1,549.83 1,549.83 1,547.85 1,547.85 26,469.3K
15:50 1,547.75 1,548.12 1,547.75 1,548.12 5,485.4K
15:51 1,548.04 1,548.11 1,547.94 1,547.94 1,244.3K
15:52 1,547.91 1,548.31 1,547.91 1,548.25 659.9K
15:53 1,548.42 1,548.76 1,548.42 1,548.42 2,748.8K
15:54 1,548.87 1,548.90 1,548.63 1,548.63 1,124.5K
15:55 1,548.77 1,548.77 1,548.50 1,548.64 1,247.0K
15:56 1,548.73 1,548.75 1,548.66 1,548.75 1,515.4K
15:57 1,548.97 1,549.50 1,548.97 1,549.50 612.9K
15:58 1,549.20 1,549.20 1,548.88 1,548.94 1,188.6K
15:59 1,548.70 1,548.70 1,548.39 1,548.39 653.1K
16:00 1,548.67 1,548.67 1,547.40 1,547.41 3,140.3K
16:01 1,547.68 1,547.68 1,547.17 1,547.17 2,706.4K
16:02 1,547.31 1,547.35 1,547.26 1,547.31 1,606.2K
16:03 1,547.40 1,547.57 1,547.30 1,547.57 1,904.1K
16:04 1,547.51 1,547.73 1,547.51 1,547.52 968.4K
16:05 1,547.52 1,547.52 1,546.91 1,547.14 1,233.2K
16:06 1,547.22 1,547.46 1,547.22 1,547.34 1,995.1K
16:07 1,547.39 1,547.39 1,546.42 1,546.42 2,382.6K
16:08 1,546.39 1,546.39 1,545.79 1,545.81 3,486.4K
16:09 1,545.58 1,545.58 1,545.44 1,545.52 4,087.8K
16:10 1,544.81 1,544.81 1,543.96 1,543.96 7,533.7K
16:11 1,544.04 1,544.20 1,543.99 1,544.20 2,740.4K
16:12 1,544.23 1,544.47 1,544.23 1,544.35 940.6K
16:13 1,544.36 1,544.66 1,544.36 1,544.50 849.8K
16:14 1,544.52 1,544.85 1,544.52 1,544.73 1,045.4K
16:15 1,544.97 1,545.02 1,544.82 1,545.02 1,134.0K
16:16 1,544.23 1,544.69 1,544.15 1,544.69 2,378.6K
16:17 1,544.89 1,545.25 1,544.63 1,544.63 3,645.3K
16:18 1,544.46 1,544.46 1,544.29 1,544.44 776.7K
16:19 1,544.81 1,545.07 1,544.40 1,544.40 1,154.4K
16:20 1,544.71 1,545.16 1,544.71 1,545.07 519.9K
16:21 1,545.21 1,545.51 1,544.78 1,545.51 9,944.7K
16:22 1,545.52 1,545.53 1,545.49 1,545.53 2,262.8K
16:23 1,545.54 1,545.81 1,545.31 1,545.31 1,525.3K
16:24 1,545.36 1,545.42 1,545.32 1,545.42 742.8K
16:25 1,545.26 1,545.31 1,544.30 1,544.30 1,312.9K
16:26 1,544.43 1,544.43 1,541.36 1,541.36 6,888.5K
16:27 1,541.39 1,541.39 1,540.91 1,540.91 3,646.5K
16:28 1,540.47 1,540.52 1,540.04 1,540.52 4,824.2K
16:29 1,540.30 1,540.82 1,540.30 1,540.82 1,766.5K
16:30 1,540.77 1,540.77 1,540.13 1,540.37 2,558.5K
16:31 1,540.35 1,540.82 1,540.35 1,540.82 2,629.4K
16:32 1,541.60 1,542.03 1,541.60 1,541.74 2,066.8K
16:33 1,541.81 1,542.18 1,541.81 1,541.86 2,367.0K
16:34 1,542.10 1,542.89 1,542.10 1,542.89 2,603.6K
16:35 1,542.81 1,542.91 1,542.81 1,542.91 839.0K
16:36 1,543.20 1,543.20 1,542.60 1,542.60 3,606.3K
16:37 1,542.75 1,543.28 1,542.75 1,543.28 1,002.8K
16:38 1,543.67 1,543.67 1,543.54 1,543.54 802.5K
16:39 1,543.67 1,543.73 1,543.61 1,543.73 2,997.6K
16:40 1,543.79 1,544.19 1,543.79 1,544.19 1,004.9K
16:41 1,544.14 1,544.14 1,543.92 1,544.13 1,032.2K
16:42 1,543.99 1,544.23 1,543.99 1,544.23 1,964.4K
16:43 1,544.20 1,544.20 1,543.74 1,543.97 961.3K
16:44 1,544.26 1,544.45 1,544.26 1,544.45 1,194.1K
16:45 1,544.59 1,544.68 1,544.58 1,544.58 2,370.9K
16:46 1,544.41 1,544.92 1,544.41 1,544.78 1,867.7K
16:47 1,544.80 1,544.94 1,544.68 1,544.88 1,349.2K
16:48 1,544.91 1,544.91 1,544.75 1,544.75 515.7K
16:49 1,544.49 1,544.75 1,544.49 1,544.75 740.0K
16:50 1,544.77 1,544.77 1,543.25 1,543.39 4,034.3K
16:51 1,543.37 1,543.37 1,542.84 1,542.84 2,752.5K
16:52 1,542.76 1,543.93 1,542.76 1,543.93 2,149.8K
16:53 1,543.88 1,544.04 1,543.88 1,543.97 1,897.5K
16:54 1,544.09 1,544.22 1,544.07 1,544.22 2,037.1K
16:55 1,544.12 1,544.19 1,544.06 1,544.06 1,105.9K
16:56 1,544.09 1,544.09 1,543.67 1,543.76 428.5K
16:57 1,543.66 1,543.66 1,543.00 1,543.08 1,843.3K
16:58 1,542.99 1,542.99 1,542.82 1,542.88 1,589.2K
16:59 1,542.82 1,542.89 1,542.75 1,542.89 1,825.9K
17:00 1,543.15 1,543.15 1,542.32 1,542.42 1,968.5K
17:01 1,542.20 1,542.50 1,542.20 1,542.48 504.2K
17:02 1,542.53 1,542.61 1,542.25 1,542.25 839.7K
17:03 1,542.61 1,542.61 1,542.09 1,542.09 967.1K
17:04 1,541.80 1,541.85 1,541.76 1,541.76 677.3K
17:05 1,541.89 1,542.01 1,541.66 1,541.66 652.2K
17:06 1,541.27 1,541.27 1,540.89 1,541.02 4,835.8K
17:07 1,541.07 1,541.37 1,541.06 1,541.06 1,578.1K
17:08 1,541.22 1,541.44 1,541.22 1,541.39 610.7K
17:09 1,541.23 1,541.23 1,541.07 1,541.13 2,504.1K
17:10 1,541.31 1,541.35 1,541.14 1,541.14 3,442.9K
17:11 1,540.67 1,541.14 1,540.67 1,540.83 991.9K
17:12 1,540.87 1,541.53 1,540.87 1,541.53 382.1K
17:13 1,541.40 1,541.40 1,541.09 1,541.09 1,487.9K
17:14 1,540.85 1,540.85 1,540.29 1,540.29 941.6K
17:15 1,540.15 1,540.15 1,539.59 1,539.59 1,802.2K
17:16 1,539.80 1,539.80 1,539.24 1,539.51 1,994.9K
17:17 1,539.83 1,539.83 1,539.60 1,539.80 811.2K
17:18 1,540.41 1,540.67 1,540.41 1,540.66 1,109.5K
17:19 1,540.75 1,540.75 1,540.42 1,540.42 2,281.3K
17:20 1,540.28 1,540.42 1,540.20 1,540.41 1,723.5K
17:21 1,540.15 1,540.62 1,540.12 1,540.62 1,515.6K
17:22 1,540.83 1,541.16 1,540.78 1,541.16 3,782.1K
17:23 1,540.89 1,540.89 1,540.50 1,540.83 1,029.5K
17:24 1,540.77 1,540.86 1,540.41 1,540.86 466.9K
17:25 1,540.65 1,540.65 1,540.14 1,540.14 4,782.6K
17:26 1,539.91 1,539.98 1,539.85 1,539.98 1,549.1K
17:27 1,540.03 1,540.41 1,540.03 1,540.41 624.5K
17:28 1,540.41 1,540.41 1,540.28 1,540.30 196.2K
17:29 1,540.23 1,540.23 1,539.85 1,539.94 421.2K
17:30 1,539.65 1,539.65 1,539.04 1,539.35 2,542.0K
17:31 1,539.18 1,539.18 1,538.96 1,539.18 2,043.8K
17:32 1,538.99 1,538.99 1,538.52 1,538.52 1,964.7K
17:33 1,538.60 1,538.60 1,538.18 1,538.18 1,378.2K
17:34 1,538.00 1,538.16 1,537.73 1,537.73 1,516.6K
17:35 1,537.68 1,537.68 1,537.34 1,537.47 3,170.9K
17:36 1,537.54 1,537.54 1,537.07 1,537.19 2,293.6K
17:37 1,537.56 1,538.09 1,537.56 1,538.09 1,681.5K
17:38 1,538.22 1,538.22 1,538.08 1,538.16 1,736.0K
17:39 1,538.12 1,538.12 1,537.74 1,537.74 1,029.3K
17:40 1,538.08 1,538.32 1,537.72 1,537.89 1,211.3K
17:41 1,538.01 1,538.29 1,537.57 1,537.57 2,761.3K
17:42 1,537.38 1,537.72 1,537.38 1,537.72 603.7K
17:43 1,537.65 1,537.93 1,537.63 1,537.93 595.0K
17:44 1,537.85 1,538.33 1,537.85 1,538.33 218.0K
17:45 1,538.70 1,538.71 1,538.43 1,538.43 455.7K
17:46 1,538.36 1,538.87 1,538.36 1,538.87 527.2K
17:47 1,538.66 1,538.83 1,538.66 1,538.79 630.7K
17:48 1,539.07 1,539.08 1,538.90 1,539.08 817.7K
17:49 1,539.20 1,539.78 1,539.20 1,539.78 411.5K
17:50 1,539.75 1,539.75 1,539.37 1,539.37 582.7K
17:51 1,539.41 1,539.47 1,539.14 1,539.38 756.3K
17:52 1,539.31 1,539.31 1,539.10 1,539.16 384.8K
17:53 1,539.18 1,539.61 1,539.18 1,539.61 1,682.6K
17:54 1,539.70 1,539.77 1,539.42 1,539.42 646.4K
17:55 1,539.48 1,539.48 1,539.16 1,539.29 1,335.8K
17:56 1,539.56 1,540.01 1,539.56 1,540.01 1,408.2K
17:57 1,540.00 1,540.19 1,540.00 1,540.07 276.8K
17:58 1,540.29 1,540.42 1,540.29 1,540.34 336.3K
17:59 1,540.24 1,540.24 1,539.94 1,539.99 345.5K
18:00 1,539.82 1,539.82 1,539.17 1,539.34 1,458.8K
18:01 1,539.46 1,539.46 1,539.37 1,539.42 1,268.1K
18:02 1,539.38 1,539.40 1,539.35 1,539.40 255.6K
18:03 1,539.49 1,539.59 1,539.19 1,539.19 468.6K
18:04 1,539.03 1,539.28 1,539.01 1,539.01 346.7K
18:05 1,539.01 1,539.32 1,539.01 1,539.32 349.6K
18:06 1,539.20 1,539.20 1,539.06 1,539.06 584.4K
18:07 1,539.15 1,539.15 1,538.58 1,538.58 1,292.5K
18:08 1,538.39 1,538.55 1,538.39 1,538.51 758.6K
18:09 1,538.44 1,538.44 1,538.15 1,538.15 405.1K
18:10 1,538.03 1,538.03 1,537.86 1,537.92 2,093.8K
18:11 1,537.20 1,537.20 1,536.61 1,536.61 4,400.2K
18:12 1,536.40 1,536.62 1,536.40 1,536.43 1,294.5K
18:13 1,536.27 1,536.27 1,535.82 1,536.07 4,116.8K
18:14 1,536.51 1,536.78 1,536.51 1,536.78 910.8K
18:15 1,536.65 1,536.66 1,535.82 1,535.86 4,230.3K
18:16 1,536.45 1,537.34 1,536.45 1,537.34 723.9K
18:17 1,537.33 1,538.32 1,537.33 1,538.32 1,057.4K
18:18 1,538.12 1,538.68 1,538.12 1,538.68 2,283.1K
18:19 1,538.70 1,539.22 1,538.48 1,539.22 5,904.8K
18:20 1,538.93 1,539.13 1,538.93 1,539.08 993.3K
18:21 1,538.87 1,539.19 1,538.81 1,538.92 805.2K
18:22 1,538.85 1,539.56 1,538.85 1,539.56 2,642.0K
18:23 1,539.68 1,540.44 1,539.68 1,540.44 3,421.0K
18:24 1,540.38 1,540.38 1,540.20 1,540.37 2,422.1K
18:25 1,540.22 1,540.30 1,539.29 1,539.29 1,381.9K
18:26 1,539.11 1,539.39 1,538.87 1,538.87 2,233.6K
18:27 1,539.11 1,539.22 1,539.05 1,539.22 2,488.7K
18:28 1,539.19 1,539.21 1,539.16 1,539.16 356.4K
18:29 1,539.16 1,539.33 1,539.07 1,539.33 127.2K
18:30 1,539.11 1,539.44 1,539.11 1,539.44 450.8K
18:31 1,539.19 1,539.75 1,539.19 1,539.75 831.5K
18:32 1,539.71 1,540.07 1,539.71 1,540.07 1,028.7K
18:33 1,539.99 1,540.08 1,539.72 1,539.83 608.1K
18:34 1,539.56 1,539.56 1,539.01 1,539.41 6,652.4K
18:35 1,539.38 1,539.78 1,539.38 1,539.78 1,740.4K
18:36 1,539.78 1,539.78 1,539.61 1,539.61 312.1K
18:37 1,539.64 1,539.70 1,539.59 1,539.70 214.8K
18:38 1,539.82 1,539.87 1,539.82 1,539.83 821.1K
18:39 1,539.85 1,540.63 1,539.82 1,540.63 2,967.5K
18:40 1,540.96 1,540.96 1,540.96 1,540.96 1,364.3K
18:51 1,540.80 1,540.80 1,540.80 1,540.80 1,355.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据