MOEX10 Index (MOEX10)

MOEX10
🏛️ 俄罗斯 →
5,004.68
最后更新: 2025-09-30
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 4,914.20 4,919.99 4,911.41 4,912.55 45,764.2K
09:51 4,913.37 4,916.28 4,913.37 4,916.28 36,215.7K
09:52 4,916.29 4,920.54 4,916.29 4,920.54 65,334.2K
09:53 4,920.74 4,920.82 4,916.90 4,916.90 44,767.6K
09:54 4,916.86 4,916.86 4,912.44 4,912.44 53,549.1K
09:55 4,912.40 4,914.80 4,912.28 4,914.80 30,628.6K
09:56 4,914.80 4,919.37 4,914.80 4,919.03 78,210.4K
09:57 4,918.84 4,920.88 4,918.84 4,920.88 54,121.8K
09:58 4,921.42 4,932.17 4,921.34 4,930.04 286,552.9K
09:59 4,927.95 4,929.07 4,927.87 4,929.07 171,087.9K
10:00 4,926.41 4,930.66 4,924.87 4,930.66 189,020.4K
10:01 4,931.24 4,934.54 4,931.24 4,934.54 140,930.7K
10:02 4,935.69 4,938.56 4,935.69 4,937.15 222,650.6K
10:03 4,937.82 4,941.88 4,937.31 4,941.88 205,528.0K
10:04 4,939.56 4,940.44 4,937.70 4,939.09 234,828.0K
10:05 4,942.50 4,942.84 4,937.12 4,937.12 206,731.4K
10:06 4,936.98 4,940.36 4,936.86 4,939.91 124,693.0K
10:07 4,940.16 4,940.16 4,937.51 4,937.51 105,375.8K
10:08 4,937.58 4,938.53 4,935.68 4,935.68 112,039.3K
10:09 4,935.59 4,940.24 4,935.59 4,940.19 90,128.7K
10:10 4,940.96 4,943.05 4,938.58 4,938.86 105,463.4K
10:11 4,938.87 4,939.04 4,936.83 4,936.83 124,023.9K
10:12 4,936.49 4,942.14 4,936.49 4,941.54 150,535.3K
10:13 4,941.52 4,941.52 4,937.51 4,939.14 134,858.6K
10:14 4,939.92 4,940.18 4,937.47 4,937.47 89,652.4K
10:15 4,935.79 4,939.97 4,934.45 4,939.95 153,736.2K
10:16 4,942.28 4,945.72 4,942.04 4,945.71 159,419.9K
10:17 4,946.83 4,946.83 4,942.35 4,943.98 155,373.8K
10:18 4,943.31 4,944.40 4,942.75 4,942.75 115,784.7K
10:19 4,942.70 4,948.50 4,942.70 4,948.23 142,546.8K
10:20 4,948.78 4,949.18 4,944.05 4,944.45 116,342.3K
10:21 4,943.11 4,944.07 4,940.40 4,940.40 131,975.8K
10:22 4,939.75 4,940.16 4,937.70 4,937.70 173,690.6K
10:23 4,938.15 4,939.51 4,937.73 4,938.50 113,515.5K
10:24 4,939.08 4,939.08 4,936.48 4,936.79 83,158.2K
10:25 4,937.19 4,938.03 4,934.58 4,934.58 102,130.7K
10:26 4,934.44 4,934.44 4,932.25 4,932.25 127,260.4K
10:27 4,932.89 4,934.71 4,932.89 4,934.61 71,431.0K
10:28 4,934.08 4,937.55 4,934.08 4,937.02 125,148.6K
10:29 4,936.90 4,938.06 4,936.90 4,938.02 125,604.3K
10:30 4,938.45 4,940.65 4,938.45 4,939.87 122,989.6K
10:31 4,940.18 4,942.44 4,940.18 4,940.79 109,044.6K
10:32 4,940.42 4,940.42 4,937.45 4,937.45 129,983.9K
10:33 4,937.30 4,939.03 4,935.70 4,938.06 101,187.8K
10:34 4,939.19 4,940.15 4,938.14 4,940.15 84,051.0K
10:35 4,941.33 4,943.94 4,941.33 4,942.61 132,522.9K
10:36 4,941.00 4,941.38 4,937.69 4,937.69 152,867.9K
10:37 4,937.40 4,937.70 4,935.52 4,936.20 128,463.8K
10:38 4,936.08 4,937.83 4,936.08 4,936.74 62,118.1K
10:39 4,937.44 4,938.46 4,937.14 4,938.45 69,448.9K
10:40 4,937.21 4,937.48 4,934.30 4,935.71 103,950.4K
10:41 4,935.72 4,935.82 4,933.55 4,933.55 83,510.7K
10:42 4,933.60 4,933.72 4,932.78 4,933.39 89,819.9K
10:43 4,933.67 4,937.67 4,933.67 4,937.54 143,724.9K
10:44 4,937.60 4,938.33 4,936.64 4,936.64 109,834.9K
10:45 4,936.97 4,937.91 4,935.15 4,937.91 77,856.3K
10:46 4,938.02 4,942.75 4,938.02 4,942.75 113,546.5K
10:47 4,942.92 4,943.42 4,941.68 4,941.68 69,406.6K
10:48 4,941.75 4,945.06 4,941.75 4,945.06 67,517.2K
10:49 4,945.33 4,949.65 4,945.31 4,949.65 152,272.2K
10:50 4,950.21 4,951.90 4,948.96 4,949.92 172,203.7K
10:51 4,950.55 4,953.86 4,950.29 4,952.17 141,276.9K
10:52 4,952.71 4,952.71 4,952.26 4,952.45 157,057.2K
10:53 4,952.63 4,952.63 4,949.00 4,949.50 109,414.5K
10:54 4,949.61 4,953.73 4,949.61 4,952.39 124,444.1K
10:55 4,952.06 4,953.56 4,952.05 4,952.71 144,894.2K
10:56 4,953.01 4,956.29 4,953.01 4,955.92 141,514.6K
10:57 4,955.71 4,957.99 4,955.71 4,957.99 177,325.0K
10:58 4,958.30 4,959.43 4,954.64 4,954.86 291,858.7K
10:59 4,955.51 4,955.84 4,954.49 4,955.55 82,114.3K
11:00 4,956.30 4,957.55 4,954.58 4,954.71 143,043.4K
11:01 4,954.38 4,956.59 4,953.68 4,956.48 106,820.4K
11:02 4,957.85 4,958.30 4,957.44 4,957.44 140,535.6K
11:03 4,958.17 4,959.32 4,957.47 4,957.61 135,499.8K
11:04 4,957.53 4,957.53 4,954.95 4,955.78 273,114.6K
11:05 4,955.95 4,956.09 4,954.31 4,954.86 139,134.3K
11:06 4,954.88 4,956.37 4,954.60 4,956.37 88,237.4K
11:07 4,956.90 4,957.22 4,955.05 4,955.05 65,321.5K
11:08 4,955.03 4,955.06 4,954.23 4,954.26 85,423.1K
11:09 4,954.87 4,957.15 4,954.36 4,955.63 133,388.1K
11:10 4,955.39 4,955.52 4,954.92 4,955.21 62,846.3K
11:11 4,955.67 4,955.67 4,953.00 4,953.00 72,696.1K
11:12 4,953.78 4,953.78 4,946.63 4,946.63 276,336.0K
11:13 4,946.66 4,947.21 4,945.24 4,945.44 307,702.2K
11:14 4,945.38 4,945.78 4,942.15 4,942.88 148,448.4K
11:15 4,943.21 4,944.33 4,943.00 4,943.16 59,771.3K
11:16 4,942.86 4,945.03 4,941.84 4,944.65 112,767.2K
11:17 4,945.58 4,945.58 4,941.34 4,941.34 109,215.4K
11:18 4,942.12 4,943.82 4,942.12 4,942.76 84,406.5K
11:19 4,941.47 4,943.05 4,940.57 4,943.05 133,895.7K
11:20 4,944.48 4,944.48 4,942.72 4,943.45 81,925.2K
11:21 4,943.02 4,943.02 4,938.06 4,940.63 260,995.3K
11:22 4,941.07 4,942.09 4,939.96 4,939.96 115,609.2K
11:23 4,940.29 4,942.50 4,939.77 4,942.50 61,497.4K
11:24 4,942.54 4,943.46 4,941.68 4,942.99 65,419.5K
11:25 4,942.81 4,943.88 4,942.81 4,943.88 108,930.3K
11:26 4,943.77 4,944.03 4,942.54 4,942.54 100,093.4K
11:27 4,943.05 4,945.19 4,942.15 4,945.19 84,585.8K
11:28 4,945.64 4,950.32 4,945.64 4,950.32 190,109.5K
11:29 4,950.79 4,950.79 4,948.45 4,948.78 62,492.8K
11:30 4,948.83 4,949.49 4,947.65 4,947.65 53,439.7K
11:31 4,947.85 4,948.05 4,946.45 4,946.45 74,452.8K
11:32 4,944.70 4,946.56 4,944.55 4,945.80 119,357.5K
11:33 4,947.25 4,948.40 4,946.82 4,946.82 69,761.6K
11:34 4,946.97 4,946.97 4,946.15 4,946.18 57,621.3K
11:35 4,946.86 4,946.86 4,945.28 4,945.44 111,982.5K
11:36 4,944.97 4,944.97 4,941.96 4,941.96 58,110.8K
11:37 4,941.74 4,942.04 4,939.56 4,939.56 103,556.7K
11:38 4,940.21 4,940.55 4,939.01 4,939.01 40,868.4K
11:39 4,939.19 4,939.70 4,937.53 4,937.96 57,283.9K
11:40 4,938.29 4,940.95 4,937.35 4,939.51 69,909.6K
11:41 4,939.82 4,939.82 4,938.39 4,939.37 70,361.1K
11:42 4,939.40 4,940.29 4,938.90 4,940.07 40,941.5K
11:43 4,939.44 4,939.44 4,937.08 4,938.29 73,715.1K
11:44 4,938.87 4,940.69 4,938.60 4,939.93 86,592.3K
11:45 4,940.37 4,942.45 4,940.37 4,942.44 88,141.7K
11:46 4,942.54 4,945.59 4,942.54 4,945.59 121,643.9K
11:47 4,945.62 4,945.99 4,945.03 4,945.83 91,625.9K
11:48 4,945.37 4,948.14 4,945.20 4,948.14 55,192.9K
11:49 4,948.25 4,949.29 4,947.84 4,949.29 93,954.8K
11:50 4,950.60 4,953.92 4,950.60 4,953.77 210,034.4K
11:51 4,953.70 4,954.57 4,953.44 4,953.50 99,966.0K
11:52 4,953.42 4,954.17 4,953.14 4,954.17 61,227.6K
11:53 4,954.22 4,955.35 4,953.89 4,954.97 89,856.6K
11:54 4,955.29 4,955.58 4,954.70 4,955.54 43,849.2K
11:55 4,955.64 4,958.45 4,955.64 4,958.45 89,942.3K
11:56 4,958.51 4,958.80 4,956.23 4,958.19 97,953.6K
11:57 4,956.75 4,960.39 4,956.75 4,959.75 87,509.6K
11:58 4,959.70 4,959.70 4,954.79 4,958.09 77,066.8K
11:59 4,957.49 4,960.14 4,957.49 4,960.14 47,295.5K
12:00 4,960.83 4,967.93 4,960.83 4,966.47 172,360.1K
12:01 4,966.07 4,966.37 4,964.03 4,964.03 70,379.6K
12:02 4,964.49 4,965.94 4,964.23 4,965.81 55,617.2K
12:03 4,965.63 4,966.78 4,965.23 4,966.65 105,021.8K
12:04 4,967.02 4,969.62 4,967.02 4,969.62 154,464.9K
12:05 4,970.67 4,971.40 4,970.13 4,970.42 131,614.2K
12:06 4,970.99 4,974.53 4,970.99 4,971.73 137,764.5K
12:07 4,971.78 4,975.80 4,971.78 4,975.80 103,508.3K
12:08 4,975.74 4,977.06 4,975.74 4,975.93 56,735.1K
12:09 4,975.97 4,975.97 4,973.99 4,975.40 81,628.1K
12:10 4,975.31 4,975.33 4,973.10 4,973.48 47,492.6K
12:11 4,973.16 4,973.16 4,969.86 4,970.92 119,868.9K
12:12 4,971.26 4,975.70 4,970.96 4,975.70 94,642.9K
12:13 4,975.67 4,975.90 4,974.24 4,975.28 57,600.2K
12:14 4,975.39 4,977.64 4,975.07 4,977.64 52,350.6K
12:15 4,977.20 4,978.22 4,977.20 4,977.45 60,026.8K
12:16 4,977.24 4,977.24 4,975.22 4,975.22 147,437.0K
12:17 4,975.09 4,975.33 4,972.15 4,972.15 91,022.8K
12:18 4,971.55 4,971.62 4,971.15 4,971.37 62,627.6K
12:19 4,971.57 4,972.05 4,971.57 4,972.05 30,022.0K
12:20 4,972.26 4,973.19 4,972.26 4,972.91 53,876.4K
12:21 4,972.76 4,972.77 4,970.34 4,970.81 38,348.0K
12:22 4,971.50 4,973.65 4,971.50 4,972.66 36,414.0K
12:23 4,972.50 4,972.85 4,972.22 4,972.63 38,400.8K
12:24 4,972.99 4,973.86 4,972.99 4,973.68 36,241.6K
12:25 4,973.20 4,973.41 4,971.64 4,971.83 94,073.1K
12:26 4,971.08 4,972.03 4,970.52 4,970.79 90,576.0K
12:27 4,970.86 4,975.44 4,970.86 4,975.44 49,950.5K
12:28 4,975.60 4,978.91 4,975.60 4,978.87 96,362.7K
12:29 4,979.14 4,979.26 4,977.23 4,977.61 66,840.1K
12:30 4,977.35 4,978.14 4,977.13 4,977.34 37,475.3K
12:31 4,977.29 4,978.23 4,977.15 4,978.23 56,680.4K
12:32 4,978.34 4,978.65 4,977.61 4,978.05 32,340.0K
12:33 4,977.74 4,978.26 4,976.18 4,976.18 95,229.0K
12:34 4,976.17 4,977.35 4,975.92 4,977.31 25,384.4K
12:35 4,977.47 4,977.47 4,976.49 4,977.18 49,123.8K
12:36 4,977.09 4,978.30 4,977.03 4,978.30 22,306.0K
12:37 4,978.61 4,978.88 4,978.31 4,978.31 25,990.5K
12:38 4,978.58 4,980.77 4,978.40 4,980.66 114,246.2K
12:39 4,980.67 4,980.75 4,980.21 4,980.27 56,808.9K
12:40 4,978.78 4,978.79 4,977.00 4,977.00 68,663.1K
12:41 4,976.49 4,976.49 4,972.76 4,972.76 131,500.9K
12:42 4,973.01 4,973.01 4,968.22 4,968.66 142,704.4K
12:43 4,968.39 4,969.51 4,968.39 4,968.51 55,027.2K
12:44 4,968.19 4,968.55 4,966.54 4,968.23 79,294.2K
12:45 4,968.11 4,968.11 4,965.70 4,965.84 66,735.8K
12:46 4,965.70 4,965.70 4,963.24 4,963.43 127,244.3K
12:47 4,963.44 4,963.50 4,962.31 4,962.56 107,503.5K
12:48 4,962.61 4,963.90 4,962.48 4,963.48 54,055.6K
12:49 4,963.51 4,963.57 4,961.45 4,961.69 52,642.7K
12:50 4,961.79 4,964.91 4,961.51 4,964.91 109,186.5K
12:51 4,965.04 4,965.40 4,964.71 4,965.05 59,197.9K
12:52 4,964.72 4,966.98 4,964.72 4,966.29 193,143.5K
12:53 4,966.40 4,967.34 4,964.33 4,964.33 63,925.2K
12:54 4,964.33 4,964.33 4,960.04 4,960.04 90,673.3K
12:55 4,959.22 4,959.86 4,958.42 4,959.73 59,332.4K
12:56 4,960.04 4,960.60 4,959.96 4,960.60 51,696.0K
12:57 4,960.27 4,960.73 4,959.63 4,959.63 32,556.4K
12:58 4,959.88 4,960.72 4,959.37 4,960.72 44,984.1K
12:59 4,960.53 4,963.87 4,960.52 4,963.14 74,236.9K
13:00 4,963.25 4,963.75 4,962.75 4,963.19 23,069.6K
13:01 4,963.35 4,964.79 4,963.28 4,964.37 30,506.3K
13:02 4,964.74 4,965.08 4,964.01 4,964.01 22,030.4K
13:03 4,964.06 4,964.30 4,962.84 4,963.63 39,933.5K
13:04 4,963.78 4,964.55 4,963.64 4,964.29 29,338.7K
13:05 4,964.58 4,965.09 4,964.13 4,964.36 61,863.5K
13:06 4,963.30 4,963.30 4,959.37 4,959.47 50,059.6K
13:07 4,960.34 4,961.12 4,959.12 4,959.12 46,262.4K
13:08 4,958.74 4,960.97 4,958.26 4,960.89 31,695.4K
13:09 4,960.63 4,960.75 4,956.60 4,956.60 74,567.1K
13:10 4,956.76 4,957.26 4,954.55 4,955.21 57,018.5K
13:11 4,955.86 4,957.59 4,955.23 4,955.96 27,299.4K
13:12 4,956.18 4,957.43 4,956.18 4,956.87 25,987.4K
13:13 4,957.13 4,957.13 4,955.84 4,956.05 22,856.0K
13:14 4,956.05 4,958.41 4,956.01 4,958.41 47,625.4K
13:15 4,958.70 4,959.20 4,957.16 4,959.18 47,070.1K
13:16 4,959.58 4,961.84 4,959.03 4,961.82 51,528.7K
13:17 4,962.08 4,966.86 4,962.08 4,966.10 101,930.5K
13:18 4,965.68 4,967.59 4,965.68 4,967.18 48,670.4K
13:19 4,967.26 4,968.04 4,966.71 4,967.30 50,967.9K
13:20 4,966.97 4,968.81 4,966.97 4,967.22 75,204.6K
13:21 4,967.12 4,968.47 4,966.74 4,968.31 32,400.7K
13:22 4,968.89 4,969.44 4,965.28 4,965.28 72,001.6K
13:23 4,964.87 4,965.59 4,963.46 4,963.46 71,462.9K
13:24 4,964.09 4,966.26 4,964.09 4,964.20 38,022.8K
13:25 4,963.95 4,967.50 4,963.55 4,967.50 32,655.5K
13:26 4,968.53 4,970.93 4,968.53 4,969.06 91,145.9K
13:27 4,968.57 4,969.19 4,968.06 4,968.45 58,742.5K
13:28 4,968.43 4,969.99 4,968.34 4,969.99 40,790.1K
13:29 4,970.28 4,971.35 4,969.14 4,969.14 86,104.1K
13:30 4,969.38 4,970.45 4,969.38 4,969.58 28,240.1K
13:31 4,970.05 4,970.62 4,969.99 4,969.99 54,434.8K
13:32 4,969.90 4,971.07 4,969.73 4,970.98 41,708.0K
13:33 4,971.09 4,972.45 4,970.83 4,970.98 42,455.5K
13:34 4,970.56 4,971.17 4,969.09 4,969.09 57,746.6K
13:35 4,969.38 4,970.08 4,967.98 4,967.98 61,625.8K
13:36 4,967.48 4,968.82 4,966.27 4,966.53 63,832.0K
13:37 4,966.93 4,968.37 4,966.23 4,966.68 46,875.5K
13:38 4,966.19 4,968.59 4,966.19 4,968.46 38,071.8K
13:39 4,968.58 4,972.25 4,968.58 4,969.03 59,633.9K
13:40 4,968.52 4,971.19 4,968.52 4,971.19 76,102.5K
13:41 4,972.02 4,972.66 4,970.17 4,970.17 30,200.5K
13:42 4,970.17 4,971.83 4,970.17 4,971.83 23,355.0K
13:43 4,972.19 4,972.44 4,970.42 4,970.75 30,997.3K
13:44 4,971.00 4,972.90 4,971.00 4,971.58 42,366.1K
13:45 4,970.96 4,973.65 4,969.95 4,973.65 33,631.5K
13:46 4,974.06 4,974.61 4,972.24 4,972.24 72,003.7K
13:47 4,971.89 4,973.94 4,971.89 4,972.56 24,378.1K
13:48 4,971.78 4,974.13 4,971.67 4,974.07 29,900.9K
13:49 4,973.98 4,973.98 4,973.08 4,973.39 33,193.9K
13:50 4,973.47 4,973.50 4,972.64 4,972.84 46,292.1K
13:51 4,972.63 4,973.06 4,971.80 4,972.36 25,238.6K
13:52 4,972.02 4,973.17 4,971.92 4,972.72 33,277.8K
13:53 4,974.55 4,975.03 4,973.38 4,974.36 34,395.1K
13:54 4,974.88 4,975.21 4,972.22 4,972.34 75,675.7K
13:55 4,972.00 4,973.76 4,972.00 4,973.76 24,394.3K
13:56 4,974.85 4,975.43 4,973.30 4,973.73 32,810.5K
13:57 4,973.39 4,973.39 4,970.55 4,970.55 39,265.2K
13:58 4,970.03 4,971.88 4,970.03 4,971.84 36,618.0K
13:59 4,971.31 4,971.31 4,968.98 4,968.98 27,075.4K
14:00 4,969.24 4,971.25 4,969.24 4,969.92 45,817.1K
14:01 4,970.07 4,971.01 4,969.96 4,971.01 20,282.6K
14:02 4,971.37 4,971.89 4,971.00 4,971.40 26,248.5K
14:03 4,971.67 4,971.67 4,970.42 4,970.56 17,864.5K
14:04 4,970.07 4,970.54 4,969.21 4,970.45 32,543.5K
14:05 4,968.90 4,969.05 4,967.95 4,967.95 45,614.9K
14:06 4,967.21 4,967.30 4,964.99 4,965.20 99,013.5K
14:07 4,965.72 4,966.03 4,963.09 4,965.26 105,067.0K
14:08 4,966.27 4,966.27 4,963.69 4,963.69 51,460.6K
14:09 4,963.36 4,964.98 4,963.02 4,964.18 46,488.2K
14:10 4,964.22 4,964.22 4,962.67 4,962.67 47,178.1K
14:11 4,962.65 4,962.65 4,961.53 4,961.73 102,934.3K
14:12 4,961.16 4,964.23 4,961.16 4,964.23 53,345.1K
14:13 4,964.57 4,966.85 4,964.57 4,966.85 52,219.3K
14:14 4,967.30 4,970.00 4,967.30 4,970.00 77,875.8K
14:15 4,970.43 4,972.25 4,970.43 4,971.28 62,454.8K
14:16 4,971.70 4,971.99 4,970.21 4,970.98 29,843.0K
14:17 4,971.05 4,975.66 4,971.05 4,974.55 116,517.3K
14:18 4,974.27 4,974.53 4,971.18 4,971.28 45,450.7K
14:19 4,971.29 4,973.23 4,969.80 4,969.80 64,768.5K
14:20 4,969.84 4,971.04 4,969.50 4,970.48 41,970.8K
14:21 4,970.45 4,973.00 4,970.36 4,973.00 39,088.9K
14:22 4,973.70 4,974.05 4,973.03 4,973.06 35,421.5K
14:23 4,973.15 4,973.36 4,970.15 4,970.15 46,738.0K
14:24 4,969.92 4,969.97 4,967.08 4,967.08 47,272.5K
14:25 4,966.21 4,967.47 4,966.21 4,967.23 44,152.9K
14:26 4,967.56 4,967.80 4,962.75 4,963.39 98,838.0K
14:27 4,963.36 4,963.36 4,960.51 4,961.45 113,892.9K
14:28 4,962.45 4,962.91 4,961.74 4,961.74 59,071.3K
14:29 4,961.45 4,962.60 4,961.45 4,962.45 17,431.3K
14:30 4,962.43 4,962.90 4,961.98 4,962.66 29,009.6K
14:31 4,962.98 4,965.31 4,962.96 4,965.31 53,350.9K
14:32 4,965.36 4,966.94 4,965.09 4,965.09 28,337.5K
14:33 4,964.08 4,964.12 4,963.61 4,963.98 25,568.0K
14:34 4,964.20 4,964.20 4,963.10 4,963.42 21,543.5K
14:35 4,962.97 4,964.05 4,962.78 4,964.05 23,219.0K
14:36 4,964.69 4,967.09 4,964.69 4,966.71 43,116.1K
14:37 4,966.44 4,966.74 4,965.50 4,965.64 25,051.5K
14:38 4,966.09 4,966.78 4,966.09 4,966.78 26,400.1K
14:39 4,967.09 4,968.28 4,967.09 4,967.69 33,886.5K
14:40 4,967.91 4,968.06 4,966.51 4,966.70 47,320.9K
14:41 4,966.39 4,967.11 4,966.10 4,967.11 27,164.9K
14:42 4,968.48 4,970.42 4,968.48 4,969.52 69,456.1K
14:43 4,968.82 4,968.90 4,967.24 4,967.24 33,892.4K
14:44 4,967.32 4,968.85 4,967.32 4,968.85 24,220.7K
14:45 4,969.28 4,969.50 4,965.96 4,966.00 29,163.8K
14:46 4,966.43 4,968.12 4,966.43 4,966.63 28,926.2K
14:47 4,967.17 4,967.34 4,965.35 4,965.92 31,406.2K
14:48 4,965.77 4,967.23 4,965.77 4,967.23 21,249.1K
14:49 4,966.98 4,967.46 4,966.43 4,966.55 36,202.9K
14:50 4,965.96 4,966.27 4,965.53 4,966.07 14,453.2K
14:51 4,966.12 4,967.95 4,966.12 4,967.53 28,176.8K
14:52 4,967.26 4,967.26 4,965.08 4,965.08 25,865.6K
14:53 4,964.89 4,964.89 4,961.51 4,961.51 76,961.0K
14:54 4,961.63 4,962.50 4,960.22 4,960.22 54,549.5K
14:55 4,961.52 4,964.27 4,961.52 4,964.27 33,812.9K
14:56 4,963.56 4,963.76 4,963.12 4,963.70 23,380.3K
14:57 4,963.70 4,965.93 4,963.70 4,964.73 39,125.4K
14:58 4,964.54 4,965.33 4,964.00 4,965.04 37,500.2K
14:59 4,964.57 4,967.62 4,964.57 4,967.62 39,021.4K
15:00 4,967.27 4,970.91 4,967.27 4,970.91 104,813.6K
15:01 4,970.86 4,974.89 4,970.86 4,974.57 150,135.6K
15:02 4,974.71 4,977.22 4,974.71 4,976.74 90,240.3K
15:03 4,977.09 4,977.23 4,976.15 4,976.63 41,251.9K
15:04 4,976.92 4,978.62 4,976.92 4,978.30 63,238.6K
15:05 4,978.40 4,979.33 4,978.40 4,979.33 42,515.9K
15:06 4,980.07 4,981.66 4,980.01 4,981.14 45,335.2K
15:07 4,981.27 4,981.27 4,978.02 4,978.27 58,917.0K
15:08 4,976.92 4,977.48 4,976.35 4,976.72 99,872.6K
15:09 4,976.75 4,978.73 4,976.75 4,977.63 64,279.3K
15:10 4,978.13 4,978.13 4,975.46 4,975.53 41,711.3K
15:11 4,975.89 4,977.61 4,975.89 4,977.50 51,077.1K
15:12 4,977.87 4,980.04 4,977.87 4,979.93 31,280.9K
15:13 4,980.19 4,981.30 4,979.87 4,980.14 37,381.9K
15:14 4,980.18 4,980.23 4,978.81 4,979.60 17,433.2K
15:15 4,979.70 4,979.92 4,978.58 4,978.99 35,704.7K
15:16 4,978.48 4,980.32 4,978.48 4,980.32 36,802.8K
15:17 4,980.46 4,980.50 4,977.54 4,977.54 75,351.5K
15:18 4,977.78 4,978.75 4,976.78 4,977.09 36,255.0K
15:19 4,977.54 4,978.56 4,977.38 4,977.67 51,542.6K
15:20 4,978.53 4,980.31 4,978.47 4,980.31 19,077.3K
15:21 4,980.70 4,981.46 4,980.70 4,981.41 30,407.5K
15:22 4,981.16 4,981.43 4,979.27 4,979.27 40,721.6K
15:23 4,979.48 4,981.55 4,979.43 4,981.22 26,797.1K
15:24 4,981.10 4,981.57 4,980.43 4,980.60 22,370.5K
15:25 4,980.51 4,981.58 4,980.51 4,980.98 15,618.5K
15:26 4,980.86 4,986.68 4,980.78 4,986.68 84,541.6K
15:27 4,986.62 4,987.34 4,986.07 4,986.34 53,717.0K
15:28 4,987.02 4,991.49 4,986.91 4,991.49 160,686.4K
15:29 4,991.83 4,991.83 4,989.06 4,989.06 84,940.3K
15:30 4,989.82 4,996.23 4,989.82 4,995.26 229,345.8K
15:31 4,995.06 4,998.15 4,995.06 4,998.15 101,704.8K
15:32 4,998.95 4,999.50 4,997.16 4,997.22 118,690.6K
15:33 4,997.45 4,999.75 4,997.35 4,999.75 92,434.5K
15:34 4,999.76 5,001.64 4,999.76 5,001.64 45,935.6K
15:35 5,002.20 5,004.30 5,002.20 5,002.70 127,326.2K
15:36 5,002.77 5,002.77 5,000.57 5,000.98 56,938.3K
15:37 5,001.29 5,002.04 5,000.10 5,000.10 61,991.0K
15:38 4,999.96 4,999.96 4,998.54 4,998.99 104,325.2K
15:39 4,999.27 5,002.26 4,999.27 5,002.26 72,737.6K
15:40 5,002.46 5,002.59 4,997.87 4,997.87 86,268.7K
15:41 4,998.35 4,998.35 4,996.83 4,996.83 54,550.0K
15:42 4,996.62 4,998.37 4,996.62 4,997.92 54,494.8K
15:43 4,998.01 4,998.01 4,994.50 4,994.50 64,238.8K
15:44 4,994.57 4,995.57 4,994.11 4,995.57 56,773.3K
15:45 4,996.02 4,997.52 4,996.02 4,996.50 84,805.6K
15:46 4,996.74 5,001.03 4,996.74 5,000.97 137,677.7K
15:47 5,000.71 5,001.36 4,999.09 4,999.09 37,984.8K
15:48 4,999.15 5,002.26 4,999.15 5,000.93 58,605.5K
15:49 5,000.93 5,000.93 4,998.11 4,998.61 49,354.4K
15:50 4,998.43 4,998.43 4,995.95 4,997.17 45,251.7K
15:51 4,997.75 4,999.95 4,997.75 4,999.95 22,206.0K
15:52 5,001.10 5,002.91 5,001.10 5,002.91 50,403.4K
15:53 5,002.85 5,004.54 5,002.78 5,003.93 38,743.6K
15:54 5,003.68 5,009.78 5,003.42 5,009.78 167,947.7K
15:55 5,010.41 5,011.66 5,009.00 5,009.00 129,036.1K
15:56 5,008.76 5,009.55 5,008.23 5,008.48 50,380.3K
15:57 5,008.91 5,010.85 5,006.31 5,006.31 120,785.0K
15:58 5,005.90 5,005.90 5,004.59 5,004.80 25,523.0K
15:59 5,004.55 5,006.48 5,004.55 5,005.89 39,295.1K
16:00 5,006.20 5,008.81 5,006.20 5,008.81 57,496.1K
16:01 5,008.85 5,008.96 5,005.64 5,005.64 53,161.9K
16:02 5,006.08 5,008.45 5,006.08 5,008.45 75,581.6K
16:03 5,008.39 5,011.63 5,008.39 5,011.56 83,798.2K
16:04 5,010.95 5,010.95 5,009.32 5,009.77 37,443.7K
16:05 5,008.89 5,008.89 5,007.15 5,008.29 51,717.8K
16:06 5,007.89 5,010.07 5,007.79 5,009.87 69,294.1K
16:07 5,010.81 5,014.34 5,010.81 5,013.79 74,659.2K
16:08 5,014.36 5,014.69 5,011.94 5,011.94 49,809.2K
16:09 5,011.18 5,012.33 5,009.85 5,009.85 78,682.9K
16:10 5,009.96 5,010.39 5,008.71 5,008.71 75,782.3K
16:11 5,008.37 5,008.37 5,004.91 5,005.44 69,113.6K
16:12 5,005.13 5,007.20 5,005.13 5,007.20 36,060.1K
16:13 5,007.15 5,007.69 5,004.63 5,005.08 42,303.2K
16:14 5,004.99 5,005.63 5,003.04 5,003.04 28,399.6K
16:15 5,003.20 5,003.20 4,996.99 4,998.54 136,041.6K
16:16 4,999.00 4,999.24 4,997.33 4,997.33 77,605.6K
16:17 4,997.58 4,997.90 4,996.28 4,997.34 48,337.3K
16:18 4,997.79 4,998.11 4,995.80 4,995.80 56,612.1K
16:19 4,995.22 4,995.57 4,989.94 4,990.12 119,398.5K
16:20 4,990.80 4,994.84 4,990.80 4,994.25 77,289.7K
16:21 4,994.92 4,996.06 4,994.92 4,996.06 38,613.2K
16:22 4,995.97 4,996.87 4,995.95 4,995.95 38,770.1K
16:23 4,995.26 4,995.26 4,992.38 4,992.79 35,533.2K
16:24 4,992.64 4,996.32 4,992.64 4,996.25 34,899.7K
16:25 4,995.59 4,995.59 4,993.09 4,993.20 34,041.3K
16:26 4,993.22 4,995.60 4,993.02 4,995.32 39,102.8K
16:27 4,996.06 4,996.36 4,994.97 4,995.13 40,981.7K
16:28 4,994.77 4,996.03 4,994.59 4,995.01 22,801.3K
16:29 4,995.59 4,996.33 4,993.44 4,993.44 63,781.2K
16:30 4,992.92 4,993.09 4,991.69 4,991.69 28,940.2K
16:31 4,991.01 4,991.64 4,990.17 4,991.46 33,954.8K
16:32 4,991.06 4,994.81 4,991.06 4,994.78 35,881.4K
16:33 4,994.60 4,995.65 4,994.60 4,994.78 27,053.8K
16:34 4,993.37 4,996.94 4,993.23 4,996.94 30,712.2K
16:35 4,997.49 4,999.46 4,997.48 4,999.12 49,971.7K
16:36 4,999.55 5,002.62 4,999.46 5,002.20 99,364.4K
16:37 5,001.64 5,001.90 4,999.48 4,999.71 39,093.3K
16:38 4,999.59 5,001.07 4,999.59 5,000.01 26,453.8K
16:39 4,999.60 5,002.22 4,999.52 5,000.52 39,501.2K
16:40 5,000.72 5,001.29 5,000.48 5,001.29 17,895.2K
16:41 5,000.80 5,000.88 4,996.91 4,996.91 50,960.9K
16:42 4,997.03 4,999.37 4,997.03 4,999.37 37,544.8K
16:43 5,000.01 5,002.91 5,000.01 5,002.91 20,040.9K
16:44 5,002.80 5,003.41 4,999.08 4,999.08 55,659.8K
16:45 4,999.05 5,000.96 4,999.05 4,999.67 26,411.4K
16:46 4,999.66 4,999.66 4,995.91 4,995.91 36,867.8K
16:47 4,997.19 4,997.28 4,992.72 4,994.20 56,190.1K
16:48 4,995.64 4,996.32 4,995.14 4,995.14 19,696.4K
16:49 4,995.68 4,995.72 4,995.37 4,995.42 26,049.2K
16:50 4,995.08 4,995.18 4,993.67 4,994.12 22,700.8K
16:51 4,993.32 4,994.06 4,990.89 4,990.89 55,244.2K
16:52 4,990.79 4,990.94 4,979.19 4,979.19 341,591.0K
16:53 4,980.07 4,981.71 4,980.07 4,980.82 52,231.7K
16:54 4,981.89 4,982.54 4,978.92 4,980.23 49,022.6K
16:55 4,980.48 4,985.80 4,980.48 4,984.17 85,241.7K
16:56 4,985.00 4,985.20 4,983.97 4,984.43 89,139.7K
16:57 4,983.46 4,983.46 4,979.50 4,980.58 55,989.1K
16:58 4,981.00 4,984.04 4,981.00 4,984.04 24,937.1K
16:59 4,983.84 4,984.01 4,981.99 4,981.99 16,206.1K
17:00 4,981.69 4,982.15 4,981.31 4,981.79 38,630.2K
17:01 4,982.21 4,985.90 4,982.21 4,985.90 87,886.3K
17:02 4,986.29 4,988.17 4,986.29 4,986.97 116,348.7K
17:03 4,986.90 4,986.90 4,982.37 4,984.57 41,445.8K
17:04 4,984.09 4,986.66 4,984.05 4,986.66 53,186.9K
17:05 4,986.45 4,988.07 4,985.31 4,985.31 23,206.2K
17:06 4,984.88 4,985.95 4,984.88 4,984.90 23,502.2K
17:07 4,985.33 4,985.33 4,982.36 4,982.36 16,636.0K
17:08 4,981.90 4,981.90 4,979.57 4,979.93 31,942.7K
17:09 4,979.89 4,981.83 4,979.89 4,981.20 11,938.7K
17:10 4,981.47 4,984.17 4,981.47 4,981.69 27,728.1K
17:11 4,981.85 4,982.35 4,980.23 4,980.23 20,391.7K
17:12 4,980.66 4,985.95 4,979.85 4,985.95 47,819.0K
17:13 4,986.93 4,987.32 4,985.74 4,985.74 28,997.7K
17:14 4,986.24 4,986.24 4,985.05 4,985.05 8,491.1K
17:15 4,984.62 4,986.02 4,984.21 4,984.21 16,994.2K
17:16 4,983.48 4,984.06 4,982.40 4,982.42 15,438.2K
17:17 4,982.18 4,984.59 4,981.45 4,984.59 33,748.6K
17:18 4,985.89 5,005.90 4,985.89 5,005.90 350,333.9K
17:19 5,006.71 5,006.71 5,000.65 5,002.09 201,368.4K
17:20 5,002.12 5,002.12 4,999.15 4,999.15 70,554.5K
17:21 4,999.87 5,000.30 4,996.77 4,996.77 61,506.8K
17:22 4,995.25 4,998.26 4,994.91 4,995.23 85,802.5K
17:23 4,995.03 4,996.71 4,992.63 4,992.96 76,302.5K
17:24 4,992.88 4,994.15 4,992.88 4,993.35 27,376.9K
17:25 4,994.25 4,994.25 4,990.77 4,991.49 29,238.0K
17:26 4,991.37 4,992.55 4,991.37 4,991.92 28,108.1K
17:27 4,991.73 4,991.75 4,990.99 4,991.04 22,042.8K
17:28 4,991.68 4,992.25 4,991.41 4,992.05 49,251.1K
17:29 4,991.43 4,992.98 4,991.43 4,992.04 139,619.4K
17:30 4,991.36 4,993.35 4,991.36 4,993.15 18,555.8K
17:31 4,993.32 4,993.48 4,992.41 4,993.13 25,020.5K
17:32 4,995.41 4,997.10 4,995.41 4,996.34 19,433.5K
17:33 4,996.55 4,998.88 4,996.55 4,996.82 35,315.3K
17:34 4,996.83 4,996.83 4,991.87 4,991.87 28,094.4K
17:35 4,992.12 4,994.20 4,992.12 4,992.78 19,478.5K
17:36 4,992.51 4,993.51 4,991.93 4,991.93 23,924.5K
17:37 4,991.77 4,992.06 4,988.35 4,989.88 63,584.2K
17:38 4,990.37 4,991.49 4,989.01 4,989.01 84,762.6K
17:39 4,989.06 4,989.69 4,988.83 4,989.00 40,850.9K
17:40 4,988.67 4,989.91 4,988.14 4,988.14 60,856.5K
17:41 4,988.19 4,988.20 4,987.62 4,987.62 34,945.8K
17:42 4,987.54 4,990.10 4,987.54 4,989.38 77,960.2K
17:43 4,988.90 4,988.90 4,987.10 4,987.31 26,253.9K
17:44 4,987.66 4,991.52 4,987.66 4,989.99 39,801.8K
17:45 4,990.48 4,994.19 4,990.33 4,991.48 70,756.7K
17:46 4,990.69 4,991.88 4,989.10 4,989.10 33,005.8K
17:47 4,987.73 4,987.73 4,986.53 4,986.62 76,541.7K
17:48 4,986.29 4,986.64 4,985.17 4,986.60 51,590.4K
17:49 4,986.51 4,988.48 4,985.96 4,986.27 34,626.9K
17:50 4,986.05 4,986.05 4,984.04 4,984.04 29,371.7K
17:51 4,983.75 4,985.21 4,983.75 4,984.70 35,094.9K
17:52 4,984.82 4,984.83 4,982.89 4,982.89 41,176.8K
17:53 4,982.55 4,982.55 4,979.57 4,980.54 88,400.2K
17:54 4,980.42 4,980.96 4,978.87 4,978.87 52,250.8K
17:55 4,978.42 4,978.50 4,976.39 4,976.39 74,720.1K
17:56 4,976.26 4,977.03 4,972.04 4,972.04 166,416.1K
17:57 4,971.55 4,972.91 4,971.55 4,972.36 121,855.6K
17:58 4,971.27 4,971.27 4,969.12 4,970.15 84,951.1K
17:59 4,969.43 4,971.65 4,969.43 4,970.78 74,529.6K
18:00 4,969.99 4,974.22 4,969.99 4,973.93 47,766.2K
18:01 4,974.63 4,974.63 4,971.26 4,971.55 27,154.6K
18:02 4,971.71 4,971.71 4,970.66 4,970.94 19,823.2K
18:03 4,971.11 4,971.11 4,969.44 4,969.44 32,013.8K
18:04 4,969.44 4,973.89 4,969.44 4,973.66 51,238.5K
18:05 4,973.67 4,975.97 4,973.48 4,975.15 33,221.7K
18:06 4,974.86 4,974.86 4,970.05 4,970.05 37,458.7K
18:07 4,970.12 4,970.47 4,969.70 4,969.70 35,622.7K
18:08 4,970.00 4,970.26 4,968.10 4,968.12 43,088.2K
18:09 4,968.79 4,970.72 4,968.79 4,969.56 47,644.7K
18:10 4,969.40 4,969.65 4,967.80 4,967.80 17,758.5K
18:11 4,967.99 4,970.91 4,967.62 4,970.91 28,606.2K
18:12 4,971.63 4,972.29 4,971.15 4,971.15 22,419.9K
18:13 4,970.63 4,995.36 4,956.37 4,995.36 989,666.8K
18:14 4,995.66 5,017.62 4,995.66 5,017.62 983,610.8K
18:15 5,027.83 5,048.41 5,027.83 5,047.11 1,044,107.1K
18:16 5,044.23 5,053.64 5,038.02 5,053.64 768,517.4K
18:17 5,060.58 5,080.90 5,059.73 5,080.90 1,101,555.1K
18:18 5,081.50 5,093.08 5,073.34 5,073.34 1,126,897.8K
18:19 5,073.32 5,085.24 5,067.62 5,085.24 729,051.7K
18:20 5,087.33 5,094.64 5,084.86 5,084.86 896,862.3K
18:21 5,083.99 5,084.00 5,078.22 5,078.22 552,047.6K
18:22 5,077.87 5,080.98 5,074.35 5,075.43 432,633.6K
18:23 5,075.58 5,081.17 5,075.58 5,080.71 329,646.3K
18:24 5,080.74 5,089.09 5,080.74 5,089.09 391,855.3K
18:25 5,089.99 5,105.45 5,089.99 5,104.83 671,510.0K
18:26 5,102.99 5,119.52 5,102.52 5,119.52 612,044.5K
18:27 5,119.76 5,124.74 5,118.83 5,122.15 505,078.6K
18:28 5,119.40 5,125.50 5,117.82 5,125.50 482,057.2K
18:29 5,128.37 5,130.05 5,124.16 5,124.16 569,123.3K
18:30 5,125.37 5,125.37 5,115.18 5,115.18 505,517.5K
18:31 5,116.87 5,121.82 5,116.87 5,120.38 441,799.7K
18:32 5,119.77 5,119.77 5,113.43 5,113.96 283,209.5K
18:33 5,112.50 5,112.50 5,107.71 5,109.13 397,529.2K
18:34 5,109.19 5,109.19 5,104.32 5,106.44 414,643.0K
18:35 5,107.21 5,110.32 5,107.21 5,110.32 236,420.0K
18:36 5,109.56 5,109.56 5,104.39 5,104.39 174,528.9K
18:37 5,104.61 5,105.71 5,104.51 5,105.71 151,685.7K
18:38 5,106.88 5,111.92 5,106.88 5,111.37 224,417.3K
18:39 5,111.64 5,118.57 5,111.64 5,117.99 436,621.3K
18:40 5,120.34 5,120.34 5,120.34 5,120.34 38,441.9K
18:51 5,121.38 5,121.38 5,121.38 5,121.38 367,510.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据