MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ 俄罗斯 →
1,588.15
最后更新: 2025-09-29
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 1,600.18 1,604.28 1,600.18 1,604.28 7,507.2K
09:51 1,608.25 1,611.28 1,608.25 1,611.28 3,839.5K
09:52 1,611.38 1,613.81 1,611.30 1,613.75 3,257.4K
09:53 1,613.87 1,613.87 1,613.17 1,613.45 3,561.6K
09:54 1,614.23 1,614.92 1,614.23 1,614.92 3,224.2K
09:55 1,614.66 1,614.66 1,613.70 1,613.70 2,166.0K
09:56 1,614.62 1,614.62 1,614.32 1,614.32 2,331.1K
09:57 1,614.83 1,615.59 1,614.83 1,615.59 8,129.0K
09:58 1,615.76 1,615.76 1,615.16 1,615.16 3,018.3K
09:59 1,615.18 1,615.18 1,614.63 1,614.76 925.7K
10:00 1,614.94 1,614.94 1,614.35 1,614.35 1,080.2K
10:01 1,614.48 1,614.59 1,614.05 1,614.11 2,279.6K
10:02 1,613.96 1,614.37 1,613.96 1,614.20 403.0K
10:03 1,614.46 1,614.46 1,614.11 1,614.41 2,065.9K
10:04 1,614.41 1,614.90 1,614.41 1,614.90 2,171.8K
10:05 1,613.97 1,613.97 1,613.58 1,613.60 1,725.1K
10:06 1,613.64 1,613.64 1,613.08 1,613.17 2,296.1K
10:07 1,613.21 1,613.31 1,613.21 1,613.22 1,131.7K
10:08 1,613.30 1,613.30 1,613.15 1,613.19 1,164.2K
10:09 1,612.73 1,612.73 1,612.21 1,612.70 2,065.1K
10:10 1,612.48 1,612.63 1,612.24 1,612.24 1,232.8K
10:11 1,612.16 1,612.16 1,612.07 1,612.07 4,156.0K
10:12 1,611.72 1,611.72 1,611.53 1,611.53 2,985.0K
10:13 1,611.63 1,611.63 1,611.51 1,611.62 2,267.3K
10:14 1,611.47 1,611.76 1,611.47 1,611.70 596.9K
10:15 1,611.93 1,611.93 1,611.53 1,611.72 6,917.0K
10:16 1,611.56 1,611.85 1,611.56 1,611.85 2,434.8K
10:17 1,611.92 1,611.92 1,611.65 1,611.79 2,776.1K
10:18 1,611.75 1,611.82 1,611.67 1,611.82 420.5K
10:19 1,611.91 1,611.91 1,611.63 1,611.89 996.0K
10:20 1,611.87 1,611.88 1,611.35 1,611.35 2,738.6K
10:21 1,611.30 1,611.35 1,611.28 1,611.35 235.9K
10:22 1,611.36 1,611.48 1,611.36 1,611.48 1,007.2K
10:23 1,611.52 1,611.52 1,611.01 1,611.01 2,313.5K
10:24 1,611.20 1,611.77 1,611.20 1,611.37 1,729.1K
10:25 1,611.53 1,611.53 1,611.05 1,611.05 4,000.1K
10:26 1,611.10 1,611.10 1,610.42 1,610.42 2,247.5K
10:27 1,610.44 1,610.44 1,610.08 1,610.15 1,624.2K
10:28 1,610.09 1,610.09 1,609.67 1,609.74 2,732.7K
10:29 1,609.79 1,609.79 1,609.56 1,609.56 1,577.6K
10:30 1,609.40 1,609.40 1,609.11 1,609.39 2,686.1K
10:31 1,609.41 1,609.43 1,609.31 1,609.43 1,719.8K
10:32 1,609.06 1,609.06 1,608.43 1,608.43 5,563.3K
10:33 1,607.93 1,607.93 1,606.81 1,606.81 3,985.2K
10:34 1,606.86 1,606.86 1,605.42 1,605.42 5,886.8K
10:35 1,605.13 1,605.13 1,604.87 1,604.87 2,086.4K
10:36 1,604.86 1,605.33 1,604.86 1,605.33 2,401.7K
10:37 1,604.97 1,605.37 1,604.91 1,605.37 1,881.7K
10:38 1,604.94 1,605.24 1,604.84 1,605.24 4,083.8K
10:39 1,605.20 1,605.69 1,605.20 1,605.69 2,827.6K
10:40 1,605.82 1,606.01 1,605.66 1,605.66 775.8K
10:41 1,605.24 1,605.34 1,604.69 1,604.75 1,682.0K
10:42 1,604.82 1,604.94 1,604.71 1,604.94 281.8K
10:43 1,605.35 1,605.94 1,605.25 1,605.94 1,811.2K
10:44 1,605.58 1,605.84 1,605.58 1,605.84 376.7K
10:45 1,605.84 1,606.34 1,605.84 1,606.21 707.1K
10:46 1,606.21 1,606.87 1,606.21 1,606.87 1,033.8K
10:47 1,607.05 1,607.05 1,606.71 1,606.84 3,183.3K
10:48 1,606.69 1,607.05 1,606.58 1,606.86 1,725.2K
10:49 1,606.71 1,606.92 1,606.63 1,606.92 639.2K
10:50 1,606.75 1,607.06 1,606.75 1,607.06 3,367.2K
10:51 1,607.05 1,607.05 1,606.75 1,606.75 1,023.2K
10:52 1,606.73 1,606.79 1,606.73 1,606.79 2,442.3K
10:53 1,607.01 1,607.01 1,606.67 1,606.96 2,218.9K
10:54 1,607.13 1,607.25 1,607.05 1,607.25 2,036.1K
10:55 1,606.98 1,606.98 1,606.86 1,606.96 244.1K
10:56 1,607.02 1,607.14 1,606.62 1,606.62 1,576.8K
10:57 1,606.71 1,606.91 1,606.71 1,606.91 384.3K
10:58 1,606.95 1,607.56 1,606.93 1,607.56 1,174.0K
10:59 1,607.50 1,607.56 1,607.48 1,607.56 1,703.8K
11:00 1,607.86 1,607.86 1,607.67 1,607.67 686.7K
11:01 1,607.54 1,607.54 1,607.48 1,607.51 105.7K
11:02 1,607.51 1,607.74 1,607.43 1,607.43 1,090.9K
11:03 1,607.63 1,607.64 1,607.58 1,607.58 2,147.7K
11:04 1,607.46 1,607.61 1,607.44 1,607.49 407.9K
11:05 1,607.43 1,607.48 1,607.31 1,607.48 709.0K
11:06 1,607.41 1,607.41 1,606.28 1,606.28 2,599.6K
11:07 1,606.24 1,606.42 1,606.23 1,606.42 261.0K
11:08 1,606.27 1,606.27 1,605.50 1,605.50 1,155.3K
11:09 1,605.62 1,605.83 1,605.50 1,605.56 1,041.5K
11:10 1,605.15 1,605.38 1,604.92 1,605.38 1,413.9K
11:11 1,605.09 1,605.09 1,604.72 1,604.72 238.1K
11:12 1,604.66 1,605.06 1,604.66 1,605.06 1,534.3K
11:13 1,605.00 1,605.00 1,604.75 1,604.75 1,333.5K
11:14 1,604.86 1,605.00 1,604.78 1,604.78 1,352.4K
11:15 1,604.76 1,605.39 1,604.76 1,605.39 2,214.5K
11:16 1,605.32 1,605.50 1,605.32 1,605.50 316.2K
11:17 1,605.42 1,605.42 1,605.00 1,605.00 408.7K
11:18 1,605.29 1,605.37 1,605.21 1,605.37 272.8K
11:19 1,605.23 1,605.66 1,605.23 1,605.61 243.3K
11:20 1,605.74 1,605.78 1,605.63 1,605.70 1,048.3K
11:21 1,606.00 1,606.00 1,605.76 1,605.89 110.7K
11:22 1,605.71 1,605.96 1,605.61 1,605.96 538.7K
11:23 1,606.07 1,606.34 1,606.05 1,606.34 972.2K
11:24 1,606.38 1,606.48 1,606.38 1,606.38 1,086.2K
11:25 1,605.89 1,606.30 1,605.89 1,606.30 2,980.9K
11:26 1,606.38 1,606.76 1,606.38 1,606.76 1,700.8K
11:27 1,606.82 1,606.87 1,606.55 1,606.55 2,476.0K
11:28 1,606.70 1,606.75 1,606.70 1,606.73 894.6K
11:29 1,606.73 1,606.73 1,606.63 1,606.63 383.4K
11:30 1,606.71 1,607.53 1,606.71 1,607.53 2,450.9K
11:31 1,607.55 1,607.97 1,607.55 1,607.97 987.4K
11:32 1,607.97 1,608.42 1,607.96 1,608.42 2,933.9K
11:33 1,608.55 1,609.45 1,608.55 1,609.45 2,048.0K
11:34 1,609.25 1,609.61 1,609.25 1,609.44 705.7K
11:35 1,609.46 1,610.76 1,609.46 1,610.76 6,585.5K
11:36 1,610.93 1,611.22 1,610.78 1,611.19 738.3K
11:37 1,611.23 1,611.23 1,611.06 1,611.19 1,260.0K
11:38 1,611.22 1,611.64 1,611.22 1,611.56 1,166.7K
11:39 1,611.48 1,611.70 1,611.48 1,611.65 486.9K
11:40 1,611.61 1,611.61 1,611.43 1,611.49 329.1K
11:41 1,611.55 1,612.03 1,611.55 1,612.03 239.4K
11:42 1,612.35 1,612.35 1,612.29 1,612.31 1,096.2K
11:43 1,612.31 1,612.31 1,612.02 1,612.03 583.8K
11:44 1,611.95 1,612.30 1,611.95 1,612.30 494.6K
11:45 1,612.34 1,612.55 1,612.34 1,612.55 1,532.6K
11:46 1,612.24 1,612.24 1,612.12 1,612.18 658.6K
11:47 1,611.92 1,611.92 1,611.78 1,611.89 3,307.6K
11:48 1,611.85 1,612.12 1,611.85 1,612.11 295.8K
11:49 1,612.01 1,612.09 1,611.89 1,611.92 1,502.2K
11:50 1,612.04 1,612.04 1,611.92 1,611.92 400.7K
11:51 1,611.95 1,612.13 1,611.95 1,612.13 261.4K
11:52 1,612.51 1,612.51 1,612.39 1,612.41 2,722.8K
11:53 1,612.20 1,612.20 1,611.72 1,611.83 877.4K
11:54 1,611.87 1,611.87 1,611.76 1,611.82 1,416.6K
11:55 1,611.73 1,611.94 1,611.70 1,611.94 646.2K
11:56 1,612.13 1,612.14 1,612.08 1,612.11 2,266.0K
11:57 1,611.89 1,612.06 1,611.89 1,612.04 764.3K
11:58 1,612.13 1,612.13 1,611.78 1,611.78 516.6K
11:59 1,612.06 1,612.17 1,611.92 1,612.17 879.1K
12:00 1,612.21 1,612.24 1,612.21 1,612.22 339.0K
12:01 1,612.15 1,612.28 1,612.15 1,612.28 972.8K
12:02 1,612.12 1,612.22 1,611.43 1,611.43 1,084.7K
12:03 1,611.37 1,611.37 1,611.25 1,611.29 96.8K
12:04 1,611.23 1,611.38 1,611.23 1,611.38 400.0K
12:05 1,611.58 1,611.58 1,611.38 1,611.38 975.9K
12:06 1,611.38 1,611.38 1,611.19 1,611.19 607.2K
12:07 1,611.11 1,611.38 1,610.97 1,611.16 1,135.5K
12:08 1,611.06 1,611.06 1,610.74 1,610.74 1,430.9K
12:09 1,610.62 1,610.82 1,610.62 1,610.82 1,853.3K
12:10 1,610.74 1,610.87 1,610.71 1,610.71 683.2K
12:11 1,610.75 1,610.80 1,610.54 1,610.54 482.1K
12:12 1,610.54 1,610.54 1,609.82 1,609.82 1,376.1K
12:13 1,609.28 1,609.32 1,609.27 1,609.32 1,155.3K
12:14 1,608.88 1,609.61 1,608.88 1,609.61 1,248.8K
12:15 1,609.69 1,609.69 1,609.36 1,609.36 1,016.1K
12:16 1,609.57 1,609.77 1,609.41 1,609.64 741.0K
12:17 1,610.01 1,610.58 1,610.01 1,610.55 1,028.4K
12:18 1,610.59 1,610.67 1,610.52 1,610.66 1,414.0K
12:19 1,610.70 1,611.01 1,610.50 1,610.50 981.0K
12:20 1,610.34 1,610.53 1,610.34 1,610.48 1,631.9K
12:21 1,610.35 1,610.55 1,610.35 1,610.50 275.0K
12:22 1,610.44 1,610.44 1,610.33 1,610.42 1,715.0K
12:23 1,610.53 1,610.53 1,610.23 1,610.23 117.3K
12:24 1,610.33 1,610.33 1,610.15 1,610.23 321.4K
12:25 1,610.06 1,610.06 1,609.80 1,610.02 5,467.5K
12:26 1,610.55 1,611.54 1,610.55 1,611.54 3,847.4K
12:27 1,611.72 1,611.91 1,611.72 1,611.91 901.3K
12:28 1,612.09 1,612.14 1,612.02 1,612.14 592.3K
12:29 1,612.39 1,612.67 1,612.22 1,612.67 1,527.5K
12:30 1,612.78 1,612.82 1,612.58 1,612.66 1,167.3K
12:31 1,612.60 1,612.60 1,611.30 1,611.40 4,501.4K
12:32 1,611.74 1,611.89 1,611.65 1,611.89 1,667.5K
12:33 1,611.95 1,611.95 1,611.40 1,611.40 153.0K
12:34 1,611.50 1,611.56 1,611.46 1,611.56 715.6K
12:35 1,611.51 1,611.76 1,611.32 1,611.76 1,043.0K
12:36 1,611.62 1,611.62 1,611.18 1,611.18 1,310.9K
12:37 1,611.13 1,611.31 1,611.13 1,611.19 525.2K
12:38 1,611.35 1,611.77 1,611.35 1,611.77 1,462.9K
12:39 1,612.01 1,612.03 1,611.89 1,612.03 1,792.2K
12:40 1,612.01 1,612.13 1,611.93 1,611.93 740.5K
12:41 1,611.99 1,612.09 1,611.95 1,612.09 82.9K
12:42 1,612.15 1,612.28 1,612.15 1,612.28 161.8K
12:43 1,612.32 1,612.38 1,612.32 1,612.35 137.5K
12:44 1,612.46 1,612.46 1,612.33 1,612.33 273.9K
12:45 1,612.33 1,612.33 1,612.09 1,612.19 164.7K
12:46 1,612.35 1,612.35 1,611.98 1,611.98 1,073.8K
12:47 1,612.22 1,612.22 1,611.99 1,612.00 151.5K
12:48 1,612.08 1,612.26 1,612.08 1,612.26 239.3K
12:49 1,612.31 1,612.74 1,612.31 1,612.67 736.3K
12:50 1,613.09 1,613.33 1,613.09 1,613.33 2,871.8K
12:51 1,613.60 1,614.01 1,613.42 1,614.01 2,203.8K
12:52 1,614.05 1,614.05 1,613.30 1,613.30 1,401.2K
12:53 1,614.09 1,614.18 1,613.99 1,613.99 4,303.9K
12:54 1,614.56 1,614.56 1,614.15 1,614.32 1,485.6K
12:55 1,614.30 1,614.30 1,613.73 1,613.73 742.1K
12:56 1,613.81 1,613.86 1,613.65 1,613.65 965.3K
12:57 1,613.57 1,613.88 1,613.57 1,613.69 1,469.4K
12:58 1,613.67 1,613.76 1,613.67 1,613.76 1,851.6K
12:59 1,613.70 1,614.02 1,613.70 1,613.82 368.6K
13:00 1,614.08 1,614.43 1,614.08 1,614.40 1,683.6K
13:01 1,614.52 1,614.58 1,614.46 1,614.46 182.8K
13:02 1,613.56 1,613.73 1,613.56 1,613.62 1,405.5K
13:03 1,613.44 1,613.47 1,613.42 1,613.46 844.0K
13:04 1,613.45 1,613.97 1,613.45 1,613.82 2,520.4K
13:05 1,613.25 1,613.25 1,612.85 1,612.94 3,454.8K
13:06 1,612.92 1,612.92 1,612.43 1,612.43 2,599.6K
13:07 1,612.35 1,612.62 1,612.35 1,612.61 1,713.8K
13:08 1,612.84 1,613.02 1,612.84 1,613.02 702.6K
13:09 1,613.02 1,613.44 1,613.02 1,613.22 782.5K
13:10 1,612.91 1,613.05 1,612.87 1,612.87 1,024.3K
13:11 1,612.79 1,613.25 1,612.79 1,613.23 4,015.5K
13:12 1,613.30 1,613.30 1,613.03 1,613.03 2,300.2K
13:13 1,613.11 1,613.11 1,613.03 1,613.03 1,293.0K
13:14 1,613.04 1,613.28 1,613.04 1,613.22 801.6K
13:15 1,613.22 1,613.26 1,613.11 1,613.18 181.6K
13:16 1,613.49 1,613.58 1,613.41 1,613.58 550.5K
13:17 1,613.60 1,613.74 1,613.60 1,613.74 541.3K
13:18 1,613.68 1,613.68 1,613.20 1,613.20 668.9K
13:19 1,613.20 1,613.25 1,613.20 1,613.25 186.2K
13:20 1,613.30 1,613.30 1,612.67 1,612.67 1,594.3K
13:21 1,612.47 1,612.59 1,612.47 1,612.55 332.7K
13:22 1,612.26 1,612.59 1,612.19 1,612.19 3,385.1K
13:23 1,612.19 1,612.54 1,612.19 1,612.54 1,570.3K
13:24 1,612.58 1,612.58 1,612.35 1,612.35 322.7K
13:25 1,612.26 1,612.77 1,612.26 1,612.75 2,468.6K
13:26 1,612.76 1,612.92 1,612.76 1,612.82 2,330.9K
13:27 1,612.87 1,612.87 1,611.76 1,611.76 1,771.5K
13:28 1,611.63 1,611.63 1,610.65 1,610.72 2,708.7K
13:29 1,610.76 1,611.28 1,610.76 1,611.28 1,171.4K
13:30 1,611.45 1,611.90 1,611.45 1,611.87 686.1K
13:31 1,612.15 1,612.15 1,611.84 1,611.84 1,039.8K
13:32 1,611.98 1,612.06 1,611.80 1,612.06 1,973.0K
13:33 1,612.31 1,612.48 1,612.18 1,612.48 436.8K
13:34 1,612.47 1,612.62 1,612.47 1,612.58 1,951.5K
13:35 1,612.48 1,612.71 1,612.48 1,612.48 577.7K
13:36 1,612.59 1,612.59 1,612.35 1,612.35 890.3K
13:37 1,612.42 1,612.42 1,612.10 1,612.25 120.6K
13:38 1,612.26 1,612.26 1,612.08 1,612.08 302.9K
13:39 1,611.39 1,611.62 1,611.39 1,611.62 1,042.7K
13:40 1,611.45 1,611.57 1,611.40 1,611.40 699.5K
13:41 1,611.57 1,611.57 1,611.17 1,611.17 519.6K
13:42 1,611.00 1,611.36 1,611.00 1,611.36 462.4K
13:43 1,611.41 1,611.41 1,611.18 1,611.18 169.1K
13:44 1,611.20 1,611.30 1,611.20 1,611.28 276.5K
13:45 1,611.42 1,611.42 1,610.70 1,610.80 5,920.0K
13:46 1,610.80 1,610.80 1,610.27 1,610.28 5,486.9K
13:47 1,610.35 1,610.52 1,610.35 1,610.49 986.6K
13:48 1,610.48 1,610.78 1,610.48 1,610.75 1,666.9K
13:49 1,610.61 1,610.72 1,610.46 1,610.55 408.3K
13:50 1,610.51 1,610.65 1,610.43 1,610.50 677.7K
13:51 1,610.50 1,610.71 1,610.41 1,610.71 1,226.4K
13:52 1,610.51 1,610.74 1,610.47 1,610.74 3,201.6K
13:53 1,610.29 1,610.29 1,609.85 1,609.89 5,839.0K
13:54 1,609.90 1,609.91 1,609.70 1,609.91 1,188.2K
13:55 1,609.74 1,609.74 1,609.61 1,609.72 354.1K
13:56 1,609.67 1,609.81 1,609.67 1,609.73 549.0K
13:57 1,609.82 1,609.82 1,609.70 1,609.70 213.2K
13:58 1,609.68 1,610.05 1,609.68 1,609.85 1,281.7K
13:59 1,609.94 1,609.94 1,609.60 1,609.60 2,446.7K
14:00 1,609.47 1,609.63 1,609.47 1,609.50 390.9K
14:01 1,609.62 1,609.62 1,608.99 1,608.99 969.3K
14:02 1,609.04 1,609.11 1,609.03 1,609.03 3,755.9K
14:03 1,609.35 1,609.35 1,608.85 1,608.85 2,480.5K
14:04 1,608.84 1,609.04 1,608.81 1,608.89 465.1K
14:05 1,608.98 1,608.98 1,608.73 1,608.73 1,020.8K
14:06 1,608.46 1,608.62 1,608.04 1,608.04 1,326.1K
14:07 1,608.02 1,608.28 1,607.87 1,607.87 1,396.0K
14:08 1,608.33 1,608.44 1,608.07 1,608.12 836.7K
14:09 1,608.12 1,608.45 1,607.94 1,607.94 1,322.7K
14:10 1,607.92 1,607.92 1,607.55 1,607.77 2,949.7K
14:11 1,607.61 1,607.71 1,607.56 1,607.56 989.8K
14:12 1,607.66 1,607.66 1,607.25 1,607.31 717.3K
14:13 1,607.30 1,607.31 1,607.18 1,607.18 3,108.3K
14:14 1,607.28 1,607.60 1,607.28 1,607.60 1,380.5K
14:15 1,607.60 1,607.71 1,607.37 1,607.37 714.6K
14:16 1,607.32 1,607.32 1,607.02 1,607.30 1,119.3K
14:17 1,607.09 1,607.77 1,607.09 1,607.77 2,214.5K
14:18 1,607.75 1,608.07 1,607.75 1,608.07 2,355.4K
14:19 1,608.18 1,608.37 1,608.18 1,608.37 769.2K
14:20 1,608.49 1,608.79 1,608.49 1,608.79 1,967.8K
14:21 1,608.68 1,609.11 1,608.68 1,609.11 1,721.9K
14:22 1,609.19 1,609.19 1,609.10 1,609.10 148.6K
14:23 1,609.10 1,609.51 1,609.10 1,609.51 1,079.9K
14:24 1,609.36 1,609.52 1,609.36 1,609.39 934.1K
14:25 1,609.41 1,609.41 1,609.17 1,609.21 872.4K
14:26 1,609.19 1,610.39 1,609.19 1,610.38 2,170.3K
14:27 1,610.40 1,610.40 1,610.05 1,610.05 2,101.9K
14:28 1,609.92 1,609.92 1,609.41 1,609.58 3,262.2K
14:29 1,609.58 1,609.58 1,609.30 1,609.57 325.0K
14:30 1,609.40 1,609.57 1,609.12 1,609.12 2,005.9K
14:31 1,609.62 1,609.62 1,609.06 1,609.29 4,658.1K
14:32 1,609.40 1,609.44 1,609.30 1,609.30 1,589.6K
14:33 1,609.00 1,609.00 1,608.45 1,608.45 4,996.3K
14:34 1,608.84 1,609.05 1,608.70 1,609.05 2,289.1K
14:35 1,609.54 1,609.90 1,609.54 1,609.90 2,706.7K
14:36 1,609.85 1,610.17 1,609.85 1,609.96 483.6K
14:37 1,609.36 1,609.67 1,609.36 1,609.67 690.0K
14:38 1,609.37 1,609.86 1,609.34 1,609.57 4,489.5K
14:39 1,609.55 1,609.92 1,609.55 1,609.80 245.4K
14:40 1,609.50 1,609.51 1,609.32 1,609.51 319.1K
14:41 1,609.38 1,609.64 1,609.38 1,609.64 354.7K
14:42 1,610.21 1,610.21 1,609.75 1,609.75 629.4K
14:43 1,609.76 1,610.22 1,609.76 1,609.92 545.4K
14:44 1,609.91 1,610.19 1,609.91 1,610.19 1,358.1K
14:45 1,610.42 1,610.81 1,610.42 1,610.81 835.7K
14:46 1,610.61 1,610.61 1,610.41 1,610.48 1,811.4K
14:47 1,610.48 1,610.48 1,610.12 1,610.12 521.0K
14:48 1,609.99 1,609.99 1,609.84 1,609.89 1,221.4K
14:49 1,609.86 1,610.26 1,609.86 1,610.26 1,094.6K
14:50 1,610.73 1,611.46 1,610.73 1,611.46 3,429.4K
14:51 1,611.29 1,611.55 1,611.19 1,611.19 515.5K
14:52 1,611.44 1,611.46 1,611.29 1,611.46 567.6K
14:53 1,611.38 1,611.38 1,611.26 1,611.31 2,740.9K
14:54 1,611.19 1,611.24 1,611.07 1,611.24 320.0K
14:55 1,611.28 1,611.32 1,611.04 1,611.04 277.7K
14:56 1,610.84 1,611.10 1,610.84 1,611.10 346.8K
14:57 1,611.10 1,611.30 1,611.10 1,611.30 198.0K
14:58 1,611.35 1,611.35 1,611.20 1,611.25 198.1K
14:59 1,611.26 1,611.40 1,611.26 1,611.40 208.7K
15:00 1,611.43 1,611.47 1,611.43 1,611.47 433.3K
15:01 1,611.38 1,611.50 1,611.03 1,611.50 292.7K
15:02 1,611.38 1,611.66 1,611.38 1,611.66 107.9K
15:03 1,611.65 1,611.78 1,611.63 1,611.63 714.5K
15:04 1,611.63 1,611.63 1,611.21 1,611.21 194.4K
15:05 1,611.21 1,611.23 1,610.96 1,611.07 1,138.3K
15:06 1,611.11 1,611.11 1,611.06 1,611.08 1,311.2K
15:07 1,611.08 1,611.08 1,610.91 1,610.91 1,284.6K
15:08 1,610.91 1,610.91 1,610.45 1,610.45 685.8K
15:09 1,610.44 1,610.63 1,610.33 1,610.63 798.9K
15:10 1,610.59 1,610.67 1,610.59 1,610.67 119.7K
15:11 1,610.62 1,610.62 1,610.23 1,610.23 640.9K
15:12 1,610.26 1,610.26 1,610.15 1,610.15 1,540.9K
15:13 1,610.11 1,610.24 1,610.11 1,610.24 103.9K
15:14 1,610.23 1,610.23 1,609.91 1,609.96 758.6K
15:15 1,610.00 1,610.08 1,609.87 1,609.87 1,278.1K
15:16 1,609.81 1,610.28 1,609.75 1,610.25 781.6K
15:17 1,610.22 1,610.22 1,610.07 1,610.07 1,005.6K
15:18 1,610.18 1,610.18 1,609.74 1,609.74 190.9K
15:19 1,609.96 1,609.96 1,609.82 1,609.85 353.0K
15:20 1,609.81 1,609.99 1,609.81 1,609.99 410.0K
15:21 1,610.08 1,610.08 1,609.95 1,609.95 1,124.0K
15:22 1,610.27 1,610.33 1,610.17 1,610.17 821.4K
15:23 1,609.99 1,610.11 1,609.99 1,610.11 250.9K
15:24 1,610.08 1,610.08 1,610.04 1,610.06 660.3K
15:25 1,609.89 1,609.95 1,609.81 1,609.95 275.7K
15:26 1,610.10 1,610.10 1,609.78 1,609.79 341.2K
15:27 1,609.79 1,609.79 1,609.68 1,609.69 157.3K
15:28 1,609.66 1,609.66 1,608.83 1,608.83 808.0K
15:29 1,608.79 1,608.79 1,608.44 1,608.44 261.5K
15:30 1,608.49 1,608.49 1,608.31 1,608.31 694.6K
15:31 1,608.27 1,608.36 1,607.89 1,607.89 655.8K
15:32 1,607.74 1,607.78 1,607.57 1,607.57 1,053.7K
15:33 1,607.37 1,607.44 1,607.37 1,607.44 798.2K
15:34 1,607.39 1,607.39 1,607.28 1,607.32 426.4K
15:35 1,607.38 1,607.38 1,606.79 1,606.79 1,029.3K
15:36 1,606.61 1,606.63 1,606.50 1,606.63 1,030.2K
15:37 1,606.81 1,606.81 1,606.62 1,606.62 1,217.8K
15:38 1,606.36 1,606.57 1,606.36 1,606.54 1,281.2K
15:39 1,606.53 1,606.78 1,606.27 1,606.27 651.4K
15:40 1,606.27 1,606.49 1,606.27 1,606.40 409.0K
15:41 1,606.40 1,606.44 1,606.40 1,606.44 346.9K
15:42 1,606.54 1,606.75 1,606.46 1,606.75 609.8K
15:43 1,606.83 1,606.91 1,606.79 1,606.79 582.4K
15:44 1,606.73 1,606.76 1,606.72 1,606.76 429.6K
15:45 1,606.88 1,606.88 1,606.59 1,606.59 708.4K
15:46 1,606.53 1,607.22 1,606.53 1,607.22 656.7K
15:47 1,607.06 1,607.06 1,606.86 1,606.86 600.7K
15:48 1,606.69 1,606.77 1,606.64 1,606.68 391.9K
15:49 1,606.68 1,606.68 1,606.13 1,606.16 285.8K
15:50 1,606.08 1,606.17 1,606.06 1,606.17 1,549.5K
15:51 1,606.05 1,606.42 1,605.93 1,606.42 626.0K
15:52 1,606.15 1,606.20 1,605.77 1,606.20 693.7K
15:53 1,605.89 1,605.89 1,605.74 1,605.74 449.6K
15:54 1,605.69 1,605.69 1,605.27 1,605.28 3,016.2K
15:55 1,605.36 1,605.46 1,605.25 1,605.46 225.5K
15:56 1,605.36 1,605.40 1,605.16 1,605.16 256.1K
15:57 1,605.16 1,605.36 1,605.16 1,605.25 761.4K
15:58 1,605.45 1,605.45 1,605.24 1,605.26 793.2K
15:59 1,605.20 1,605.21 1,604.98 1,604.98 1,700.9K
16:00 1,604.99 1,605.03 1,604.94 1,604.94 704.2K
16:01 1,605.06 1,605.48 1,605.06 1,605.48 426.7K
16:02 1,605.53 1,605.53 1,605.37 1,605.41 198.1K
16:03 1,605.17 1,605.29 1,605.10 1,605.29 169.0K
16:04 1,605.39 1,605.39 1,605.15 1,605.15 590.6K
16:05 1,604.94 1,605.28 1,604.94 1,605.07 1,620.2K
16:06 1,605.11 1,605.28 1,605.11 1,605.27 392.3K
16:07 1,605.02 1,605.10 1,604.98 1,604.98 518.1K
16:08 1,604.81 1,605.20 1,604.81 1,605.20 411.2K
16:09 1,605.07 1,605.14 1,605.07 1,605.08 168.6K
16:10 1,604.86 1,605.06 1,604.86 1,605.04 1,650.3K
16:11 1,605.38 1,605.53 1,605.38 1,605.53 561.9K
16:12 1,605.49 1,605.49 1,605.38 1,605.38 403.8K
16:13 1,605.30 1,605.63 1,605.30 1,605.63 239.7K
16:14 1,605.58 1,605.58 1,605.47 1,605.56 920.7K
16:15 1,605.63 1,605.68 1,605.63 1,605.63 2,348.4K
16:16 1,605.94 1,605.94 1,605.80 1,605.80 2,726.1K
16:17 1,606.25 1,606.25 1,606.00 1,606.01 5,638.2K
16:18 1,606.09 1,606.50 1,606.09 1,606.50 5,928.9K
16:19 1,606.37 1,606.45 1,606.35 1,606.35 1,350.4K
16:20 1,606.32 1,606.32 1,606.19 1,606.19 539.2K
16:21 1,606.12 1,606.27 1,606.12 1,606.24 327.2K
16:22 1,605.78 1,605.90 1,605.69 1,605.90 3,534.8K
16:23 1,606.09 1,606.09 1,605.58 1,605.58 225.1K
16:24 1,605.51 1,605.68 1,605.44 1,605.68 318.1K
16:25 1,605.65 1,605.65 1,605.38 1,605.38 665.3K
16:26 1,605.45 1,605.64 1,605.11 1,605.11 179.3K
16:27 1,605.19 1,605.57 1,605.19 1,605.57 649.3K
16:28 1,605.79 1,605.79 1,605.22 1,605.22 1,030.0K
16:29 1,605.33 1,605.33 1,605.14 1,605.29 423.2K
16:30 1,605.47 1,605.47 1,605.30 1,605.38 1,292.0K
16:31 1,605.42 1,605.46 1,605.42 1,605.43 271.3K
16:32 1,605.55 1,605.63 1,605.47 1,605.50 280.7K
16:33 1,605.59 1,605.59 1,605.36 1,605.43 334.1K
16:34 1,605.55 1,605.55 1,605.28 1,605.28 408.8K
16:35 1,605.28 1,605.28 1,604.98 1,604.98 911.8K
16:36 1,605.01 1,605.01 1,604.76 1,604.76 537.4K
16:37 1,604.66 1,604.91 1,604.59 1,604.59 6,035.4K
16:38 1,604.59 1,604.59 1,603.17 1,603.17 5,141.0K
16:39 1,603.22 1,603.39 1,603.22 1,603.33 715.2K
16:40 1,603.07 1,603.07 1,602.78 1,602.79 4,778.3K
16:41 1,602.91 1,602.92 1,602.18 1,602.18 1,098.0K
16:42 1,602.12 1,602.21 1,601.97 1,602.21 791.5K
16:43 1,602.42 1,602.50 1,602.38 1,602.38 866.5K
16:44 1,602.35 1,602.53 1,602.35 1,602.43 608.6K
16:45 1,602.43 1,602.76 1,602.43 1,602.76 693.5K
16:46 1,602.76 1,602.76 1,602.50 1,602.59 713.1K
16:47 1,602.82 1,603.11 1,602.82 1,603.11 1,639.4K
16:48 1,602.58 1,603.29 1,602.58 1,602.80 6,053.7K
16:49 1,603.01 1,603.06 1,602.59 1,602.59 618.6K
16:50 1,602.49 1,602.87 1,602.49 1,602.87 292.9K
16:51 1,602.58 1,603.17 1,602.58 1,603.17 1,152.7K
16:52 1,603.38 1,603.38 1,602.90 1,602.90 627.8K
16:53 1,603.02 1,603.05 1,602.94 1,603.05 154.4K
16:54 1,603.05 1,603.05 1,602.82 1,602.98 1,463.7K
16:55 1,602.78 1,602.86 1,602.75 1,602.75 336.2K
16:56 1,602.79 1,602.82 1,602.50 1,602.82 155.0K
16:57 1,602.81 1,602.81 1,602.51 1,602.54 267.6K
16:58 1,602.40 1,602.40 1,601.64 1,601.64 2,584.4K
16:59 1,602.09 1,602.09 1,601.81 1,601.81 3,446.8K
17:00 1,601.95 1,601.95 1,601.71 1,601.75 1,141.6K
17:01 1,601.94 1,602.85 1,601.94 1,602.85 5,489.2K
17:02 1,603.16 1,603.16 1,602.47 1,602.47 5,225.0K
17:03 1,602.79 1,602.88 1,602.56 1,602.83 733.9K
17:04 1,603.09 1,603.16 1,603.02 1,603.02 844.6K
17:05 1,603.22 1,603.45 1,603.19 1,603.22 985.9K
17:06 1,602.97 1,603.07 1,602.75 1,603.07 1,724.1K
17:07 1,602.87 1,602.87 1,602.30 1,602.30 1,744.1K
17:08 1,602.44 1,602.51 1,602.40 1,602.51 218.4K
17:09 1,602.45 1,602.55 1,602.37 1,602.55 1,518.2K
17:10 1,602.41 1,602.55 1,602.24 1,602.28 1,474.1K
17:11 1,601.74 1,602.31 1,601.74 1,602.31 582.4K
17:12 1,602.19 1,602.23 1,602.05 1,602.05 497.7K
17:13 1,601.92 1,602.08 1,601.72 1,601.72 1,524.6K
17:14 1,601.81 1,602.22 1,601.78 1,602.22 1,256.5K
17:15 1,602.14 1,602.14 1,601.81 1,601.81 298.8K
17:16 1,601.94 1,602.26 1,601.94 1,602.18 575.1K
17:17 1,602.03 1,602.20 1,602.03 1,602.20 2,561.1K
17:18 1,602.20 1,602.22 1,601.75 1,601.75 189.5K
17:19 1,601.87 1,601.89 1,601.74 1,601.74 498.6K
17:20 1,601.87 1,602.03 1,601.87 1,602.03 286.4K
17:21 1,602.22 1,602.22 1,601.94 1,602.00 108.9K
17:22 1,601.88 1,602.11 1,601.88 1,602.11 696.3K
17:23 1,602.00 1,602.60 1,602.00 1,602.60 711.7K
17:24 1,602.54 1,602.81 1,602.54 1,602.70 451.0K
17:25 1,602.68 1,602.68 1,602.40 1,602.40 622.4K
17:26 1,602.62 1,602.86 1,602.62 1,602.64 801.1K
17:27 1,602.84 1,603.09 1,602.69 1,602.69 371.9K
17:28 1,602.57 1,602.78 1,602.57 1,602.78 750.0K
17:29 1,603.07 1,603.17 1,603.03 1,603.17 1,685.9K
17:30 1,602.87 1,602.89 1,602.76 1,602.89 882.8K
17:31 1,603.03 1,603.03 1,602.78 1,602.78 374.4K
17:32 1,602.89 1,603.01 1,602.89 1,603.01 323.6K
17:33 1,603.11 1,603.11 1,602.87 1,602.94 588.9K
17:34 1,603.17 1,603.17 1,602.92 1,602.92 6,021.6K
17:35 1,603.01 1,603.01 1,602.89 1,602.96 511.3K
17:36 1,602.68 1,603.27 1,602.68 1,603.27 1,004.5K
17:37 1,603.73 1,604.07 1,603.73 1,603.88 4,403.3K
17:38 1,604.21 1,604.25 1,603.33 1,603.35 3,727.6K
17:39 1,603.35 1,603.35 1,602.54 1,602.54 2,861.5K
17:40 1,602.42 1,602.87 1,602.42 1,602.63 1,051.1K
17:41 1,602.66 1,602.66 1,602.50 1,602.50 1,577.1K
17:42 1,603.64 1,603.64 1,602.89 1,602.89 5,281.2K
17:43 1,602.84 1,603.04 1,602.84 1,603.04 746.4K
17:44 1,603.29 1,603.29 1,603.13 1,603.13 826.1K
17:45 1,603.22 1,603.37 1,603.22 1,603.37 894.1K
17:46 1,603.29 1,603.62 1,603.29 1,603.62 527.2K
17:47 1,603.74 1,603.90 1,603.58 1,603.90 2,596.3K
17:48 1,603.83 1,603.95 1,603.82 1,603.95 1,128.9K
17:49 1,604.10 1,604.29 1,603.85 1,604.29 853.0K
17:50 1,604.42 1,604.42 1,604.25 1,604.35 723.8K
17:51 1,604.92 1,604.92 1,604.56 1,604.56 2,313.1K
17:52 1,604.60 1,604.79 1,604.60 1,604.65 2,725.0K
17:53 1,604.43 1,604.62 1,604.43 1,604.62 1,360.3K
17:54 1,604.44 1,604.44 1,603.90 1,604.18 801.3K
17:55 1,603.67 1,603.71 1,603.53 1,603.61 2,888.2K
17:56 1,603.65 1,603.95 1,603.61 1,603.88 588.3K
17:57 1,603.97 1,604.08 1,603.97 1,604.04 588.0K
17:58 1,603.94 1,603.94 1,603.47 1,603.47 545.3K
17:59 1,603.34 1,603.34 1,603.11 1,603.18 1,728.0K
18:00 1,603.18 1,603.26 1,603.18 1,603.22 434.2K
18:01 1,603.30 1,603.36 1,603.08 1,603.08 1,670.8K
18:02 1,603.63 1,603.65 1,603.39 1,603.39 3,473.6K
18:03 1,603.29 1,603.35 1,603.26 1,603.26 757.4K
18:04 1,603.33 1,603.58 1,603.33 1,603.41 731.9K
18:05 1,603.80 1,603.96 1,603.00 1,603.00 2,698.4K
18:06 1,602.87 1,602.87 1,602.48 1,602.63 1,458.6K
18:07 1,602.75 1,602.90 1,602.71 1,602.71 1,399.0K
18:08 1,602.89 1,602.89 1,602.22 1,602.22 2,851.1K
18:09 1,602.21 1,602.42 1,602.21 1,602.42 566.4K
18:10 1,602.38 1,602.52 1,602.33 1,602.52 209.4K
18:11 1,602.25 1,602.36 1,602.08 1,602.36 788.0K
18:12 1,602.07 1,602.07 1,601.77 1,601.89 1,269.4K
18:13 1,601.78 1,601.79 1,601.66 1,601.77 640.6K
18:14 1,601.81 1,601.86 1,601.51 1,601.86 609.6K
18:15 1,602.05 1,602.05 1,601.82 1,601.86 657.0K
18:16 1,601.79 1,601.79 1,600.06 1,600.06 3,076.2K
18:17 1,599.60 1,600.00 1,599.57 1,599.57 1,173.9K
18:18 1,599.47 1,599.47 1,599.06 1,599.31 2,542.4K
18:19 1,599.15 1,599.15 1,598.53 1,598.57 5,617.8K
18:20 1,597.46 1,598.84 1,597.46 1,598.66 4,884.3K
18:21 1,598.45 1,598.45 1,598.05 1,598.22 1,826.4K
18:22 1,598.45 1,598.45 1,598.04 1,598.04 3,848.5K
18:23 1,597.78 1,597.92 1,597.24 1,597.24 2,450.8K
18:24 1,597.38 1,597.38 1,596.74 1,596.74 4,494.2K
18:25 1,596.59 1,596.76 1,596.59 1,596.73 1,169.8K
18:26 1,596.54 1,596.68 1,596.47 1,596.58 538.7K
18:27 1,596.91 1,596.91 1,596.23 1,596.42 2,127.4K
18:28 1,596.62 1,596.62 1,595.69 1,596.00 4,956.4K
18:29 1,595.94 1,596.25 1,595.94 1,596.25 1,819.9K
18:30 1,596.21 1,596.21 1,595.39 1,595.39 1,530.0K
18:31 1,594.98 1,595.65 1,594.98 1,595.65 5,511.4K
18:32 1,595.68 1,595.68 1,595.34 1,595.56 4,372.3K
18:33 1,595.57 1,595.80 1,595.52 1,595.52 2,354.8K
18:34 1,595.39 1,595.65 1,595.33 1,595.65 2,086.1K
18:35 1,595.79 1,595.90 1,595.79 1,595.90 1,378.0K
18:36 1,596.39 1,597.10 1,596.11 1,597.10 1,236.7K
18:37 1,597.23 1,597.23 1,596.62 1,596.79 1,197.9K
18:38 1,596.82 1,597.08 1,596.60 1,596.60 656.5K
18:39 1,596.80 1,597.38 1,596.80 1,597.38 1,215.7K
18:40 1,597.37 1,597.37 1,597.37 1,597.37 482.9K
18:51 1,599.64 1,599.64 1,599.64 1,599.64 4,827.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据