MOEX10 Index (MOEX10)

MOEX10
🏛️ 俄罗斯 →
5,011.47
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 5,515.83 5,516.46 5,515.16 5,516.46 32,905.3K
09:51 5,516.30 5,516.59 5,515.76 5,515.94 24,912.9K
09:52 5,516.40 5,516.61 5,515.65 5,516.05 22,357.9K
09:53 5,515.70 5,516.04 5,515.01 5,515.20 12,247.8K
09:54 5,514.84 5,515.30 5,514.84 5,515.30 16,463.0K
09:55 5,514.91 5,515.09 5,514.26 5,514.45 15,911.5K
09:56 5,514.69 5,514.69 5,513.46 5,513.83 46,346.6K
09:57 5,514.62 5,514.96 5,512.31 5,512.31 31,446.1K
09:58 5,512.42 5,512.76 5,511.73 5,512.35 22,453.8K
09:59 5,512.23 5,513.94 5,511.85 5,513.94 19,557.3K
10:00 5,513.76 5,513.76 5,512.38 5,512.38 44,978.0K
10:01 5,512.47 5,513.25 5,511.78 5,513.25 36,671.5K
10:02 5,513.31 5,513.31 5,512.22 5,512.26 57,188.0K
10:03 5,512.37 5,513.11 5,512.35 5,513.10 38,251.6K
10:04 5,513.19 5,513.19 5,508.65 5,508.65 139,537.7K
10:05 5,508.88 5,508.88 5,504.17 5,504.23 197,101.6K
10:06 5,504.32 5,507.21 5,504.32 5,505.39 99,072.0K
10:07 5,505.78 5,506.76 5,505.78 5,506.76 63,636.4K
10:08 5,506.41 5,508.22 5,506.39 5,508.22 59,206.3K
10:09 5,508.37 5,509.96 5,508.37 5,509.96 63,134.3K
10:10 5,509.58 5,509.58 5,505.97 5,505.98 69,227.8K
10:11 5,506.12 5,507.36 5,506.05 5,506.05 51,454.2K
10:12 5,506.16 5,506.24 5,503.67 5,503.67 113,955.8K
10:13 5,503.07 5,503.09 5,501.47 5,501.77 67,487.9K
10:14 5,501.36 5,501.73 5,501.02 5,501.02 55,959.5K
10:15 5,501.30 5,502.80 5,500.60 5,502.41 80,468.9K
10:16 5,502.60 5,504.83 5,502.60 5,504.76 26,203.7K
10:17 5,504.63 5,504.63 5,503.51 5,503.90 18,782.7K
10:18 5,504.02 5,504.02 5,503.05 5,503.41 45,562.5K
10:19 5,503.47 5,503.47 5,502.36 5,503.27 36,621.9K
10:20 5,503.36 5,503.36 5,502.31 5,502.31 18,154.2K
10:21 5,502.10 5,502.85 5,500.93 5,502.82 34,906.5K
10:22 5,502.08 5,502.08 5,501.32 5,501.41 23,458.9K
10:23 5,501.43 5,502.73 5,501.41 5,502.32 46,693.2K
10:24 5,502.43 5,502.43 5,501.88 5,502.04 17,972.2K
10:25 5,501.27 5,501.27 5,500.12 5,500.12 35,948.8K
10:26 5,500.12 5,500.12 5,499.28 5,499.63 39,288.2K
10:27 5,499.23 5,499.32 5,498.54 5,498.54 44,040.5K
10:28 5,498.46 5,498.46 5,497.40 5,497.40 91,491.2K
10:29 5,497.34 5,497.53 5,496.87 5,497.37 40,249.5K
10:30 5,497.84 5,497.84 5,496.24 5,496.54 42,975.9K
10:31 5,496.28 5,496.38 5,494.75 5,494.75 81,288.0K
10:32 5,495.21 5,496.71 5,495.21 5,496.71 83,745.3K
10:33 5,496.09 5,496.28 5,495.00 5,496.06 69,584.2K
10:34 5,496.28 5,498.27 5,496.28 5,498.09 50,741.6K
10:35 5,498.37 5,499.14 5,498.25 5,499.10 56,553.3K
10:36 5,498.94 5,500.38 5,497.79 5,499.99 97,245.8K
10:37 5,500.19 5,500.19 5,499.30 5,500.17 19,108.6K
10:38 5,500.22 5,500.22 5,498.82 5,499.41 17,504.0K
10:39 5,498.84 5,499.17 5,498.60 5,499.14 28,136.6K
10:40 5,499.51 5,500.97 5,499.20 5,500.51 41,899.0K
10:41 5,500.65 5,500.65 5,499.00 5,499.00 28,016.1K
10:42 5,499.72 5,499.72 5,499.01 5,499.12 24,003.5K
10:43 5,499.06 5,500.56 5,499.06 5,500.20 63,120.3K
10:44 5,500.35 5,500.55 5,500.10 5,500.50 40,604.4K
10:45 5,500.55 5,500.97 5,500.44 5,500.93 18,442.1K
10:46 5,501.19 5,501.59 5,501.19 5,501.59 31,624.9K
10:47 5,501.61 5,501.97 5,501.47 5,501.97 53,212.5K
10:48 5,501.97 5,503.04 5,501.97 5,502.73 67,618.4K
10:49 5,502.89 5,502.89 5,502.40 5,502.61 37,282.4K
10:50 5,502.83 5,502.92 5,502.28 5,502.92 15,166.7K
10:51 5,502.96 5,503.29 5,502.75 5,503.29 17,951.3K
10:52 5,503.35 5,503.41 5,501.48 5,501.48 17,662.9K
10:53 5,501.73 5,502.83 5,501.38 5,502.80 29,657.5K
10:54 5,502.99 5,502.99 5,500.88 5,500.92 28,963.5K
10:55 5,501.23 5,501.23 5,500.91 5,501.03 20,840.2K
10:56 5,500.77 5,500.77 5,499.63 5,499.84 69,276.3K
10:57 5,498.76 5,498.76 5,498.24 5,498.32 39,828.4K
10:58 5,498.09 5,498.26 5,497.53 5,497.70 35,798.7K
10:59 5,496.80 5,497.22 5,495.64 5,495.79 105,191.5K
11:00 5,495.43 5,495.94 5,494.78 5,494.86 181,266.1K
11:01 5,495.92 5,502.87 5,495.87 5,500.27 116,830.7K
11:02 5,500.32 5,500.35 5,499.07 5,499.65 69,405.9K
11:03 5,499.49 5,499.49 5,498.46 5,499.17 47,599.2K
11:04 5,499.18 5,499.46 5,498.87 5,499.16 45,482.7K
11:05 5,499.13 5,503.99 5,499.13 5,503.99 52,181.9K
11:06 5,505.12 5,507.29 5,502.88 5,503.27 133,971.4K
11:07 5,503.09 5,505.76 5,503.09 5,505.74 90,815.8K
11:08 5,505.87 5,506.14 5,505.03 5,506.06 56,169.1K
11:09 5,505.77 5,505.77 5,501.31 5,501.39 106,597.3K
11:10 5,501.44 5,502.24 5,500.95 5,502.24 33,960.2K
11:11 5,502.48 5,502.92 5,501.86 5,502.30 60,002.1K
11:12 5,502.65 5,502.65 5,500.60 5,502.41 36,935.6K
11:13 5,502.26 5,502.79 5,501.74 5,501.90 41,960.2K
11:14 5,501.73 5,502.84 5,501.73 5,502.08 50,088.1K
11:15 5,502.18 5,503.65 5,501.82 5,503.44 50,101.2K
11:16 5,502.70 5,502.88 5,501.84 5,502.72 24,244.8K
11:17 5,502.81 5,503.24 5,501.41 5,503.24 82,595.2K
11:18 5,503.61 5,504.26 5,502.57 5,503.75 28,048.3K
11:19 5,503.73 5,504.35 5,503.60 5,504.35 32,802.1K
11:20 5,503.91 5,504.59 5,503.35 5,503.35 41,417.6K
11:21 5,502.52 5,502.55 5,501.01 5,501.06 29,965.5K
11:22 5,501.19 5,501.57 5,500.38 5,500.38 35,490.8K
11:23 5,500.74 5,502.52 5,500.74 5,502.52 85,216.1K
11:24 5,502.64 5,502.64 5,500.89 5,500.89 14,358.4K
11:25 5,500.86 5,501.57 5,499.45 5,499.63 51,356.3K
11:26 5,499.72 5,499.72 5,499.05 5,499.16 14,179.4K
11:27 5,498.80 5,499.00 5,498.63 5,499.00 13,287.9K
11:28 5,499.56 5,499.83 5,498.93 5,498.93 21,316.6K
11:29 5,498.88 5,499.12 5,497.95 5,497.95 29,022.9K
11:30 5,498.09 5,499.01 5,497.94 5,499.01 21,627.2K
11:31 5,499.54 5,501.26 5,499.07 5,501.22 27,081.4K
11:32 5,501.35 5,501.35 5,499.61 5,499.75 41,546.6K
11:33 5,499.63 5,499.63 5,499.01 5,499.32 13,103.6K
11:34 5,499.55 5,500.13 5,499.17 5,500.09 23,119.0K
11:35 5,500.43 5,500.43 5,499.45 5,499.58 15,694.4K
11:36 5,499.62 5,499.62 5,498.35 5,498.69 20,476.4K
11:37 5,498.55 5,498.55 5,498.02 5,498.19 19,339.2K
11:38 5,498.25 5,498.31 5,497.62 5,497.62 35,771.3K
11:39 5,498.09 5,498.75 5,497.78 5,498.36 21,073.5K
11:40 5,498.51 5,499.23 5,498.40 5,499.15 54,060.0K
11:41 5,499.22 5,500.42 5,499.03 5,500.42 47,569.2K
11:42 5,501.02 5,502.82 5,501.02 5,502.36 64,080.2K
11:43 5,502.30 5,502.36 5,500.63 5,500.78 18,130.0K
11:44 5,500.75 5,501.29 5,500.43 5,501.15 29,207.4K
11:45 5,500.88 5,501.47 5,500.66 5,501.43 24,375.3K
11:46 5,501.47 5,502.69 5,501.06 5,502.22 94,936.2K
11:47 5,501.73 5,502.99 5,501.73 5,502.57 37,934.2K
11:48 5,503.00 5,503.00 5,502.31 5,502.55 9,661.7K
11:49 5,502.72 5,503.51 5,502.42 5,503.06 22,414.3K
11:50 5,503.09 5,503.46 5,502.92 5,503.06 27,648.0K
11:51 5,503.19 5,503.24 5,500.03 5,500.31 33,113.7K
11:52 5,499.91 5,501.40 5,499.91 5,500.09 41,672.1K
11:53 5,500.57 5,500.57 5,500.01 5,500.16 29,353.3K
11:54 5,500.40 5,501.01 5,499.72 5,499.74 62,439.6K
11:55 5,499.79 5,499.79 5,498.48 5,498.48 54,835.7K
11:56 5,498.66 5,498.66 5,495.92 5,496.16 119,845.6K
11:57 5,496.31 5,498.00 5,496.31 5,498.00 48,581.5K
11:58 5,498.19 5,499.72 5,498.19 5,499.00 27,286.8K
11:59 5,498.95 5,499.42 5,498.54 5,499.12 94,002.9K
12:00 5,498.27 5,498.27 5,494.59 5,497.23 132,518.9K
12:01 5,496.11 5,496.11 5,490.69 5,492.59 217,040.1K
12:02 5,492.86 5,493.08 5,490.65 5,490.74 138,534.8K
12:03 5,490.68 5,490.86 5,489.50 5,490.13 77,151.1K
12:04 5,490.07 5,490.86 5,490.06 5,490.49 65,835.0K
12:05 5,489.12 5,491.12 5,487.95 5,490.68 107,377.6K
12:06 5,490.85 5,491.26 5,489.56 5,489.56 36,244.2K
12:07 5,489.69 5,490.45 5,489.02 5,490.11 33,153.7K
12:08 5,490.07 5,490.74 5,490.06 5,490.06 33,316.6K
12:09 5,490.06 5,490.94 5,489.81 5,490.77 38,809.7K
12:10 5,490.71 5,492.17 5,490.71 5,491.39 42,338.5K
12:11 5,491.07 5,495.15 5,491.07 5,495.02 69,750.5K
12:12 5,495.44 5,495.44 5,493.79 5,494.47 66,797.4K
12:13 5,494.40 5,495.81 5,494.40 5,494.61 141,869.7K
12:14 5,494.55 5,494.55 5,490.55 5,490.55 106,829.3K
12:15 5,491.84 5,492.02 5,489.22 5,489.22 62,714.3K
12:16 5,489.63 5,490.84 5,489.21 5,490.53 28,246.6K
12:17 5,490.36 5,493.57 5,490.36 5,493.57 54,178.0K
12:18 5,493.13 5,493.13 5,492.45 5,492.75 58,083.9K
12:19 5,492.86 5,495.40 5,492.86 5,493.87 105,449.1K
12:20 5,493.69 5,493.69 5,491.47 5,492.36 97,058.3K
12:21 5,491.15 5,491.47 5,489.86 5,491.06 113,913.2K
12:22 5,491.17 5,491.17 5,487.94 5,488.58 99,458.8K
12:23 5,488.25 5,489.72 5,488.25 5,489.72 74,178.3K
12:24 5,490.15 5,490.15 5,487.56 5,489.30 109,543.7K
12:25 5,489.26 5,489.26 5,486.67 5,487.02 90,593.2K
12:26 5,487.10 5,487.10 5,484.43 5,485.48 83,650.4K
12:27 5,485.02 5,485.52 5,484.47 5,485.03 119,815.1K
12:28 5,484.90 5,484.94 5,482.77 5,483.63 27,019.5K
12:29 5,484.47 5,486.22 5,483.74 5,486.22 67,015.8K
12:30 5,485.59 5,486.68 5,485.51 5,486.23 39,554.1K
12:31 5,485.11 5,486.58 5,484.07 5,484.07 48,547.1K
12:32 5,483.31 5,484.48 5,482.03 5,482.03 67,617.4K
12:33 5,482.31 5,482.77 5,481.74 5,482.39 36,002.5K
12:34 5,482.85 5,483.43 5,482.76 5,483.14 19,688.5K
12:35 5,483.10 5,483.56 5,481.64 5,481.64 85,066.7K
12:36 5,481.25 5,481.76 5,480.21 5,480.21 31,951.6K
12:37 5,479.58 5,480.32 5,478.56 5,480.32 70,680.7K
12:38 5,480.35 5,480.39 5,479.13 5,480.32 32,711.0K
12:39 5,480.20 5,480.20 5,478.57 5,479.10 108,348.0K
12:40 5,478.61 5,480.97 5,478.26 5,480.97 59,784.2K
12:41 5,481.18 5,483.38 5,481.18 5,483.24 38,084.1K
12:42 5,482.68 5,483.82 5,481.02 5,483.82 41,052.1K
12:43 5,483.26 5,483.33 5,482.17 5,482.49 43,305.9K
12:44 5,482.47 5,483.37 5,481.42 5,483.37 58,541.0K
12:45 5,484.39 5,487.06 5,484.39 5,487.06 73,354.9K
12:46 5,487.72 5,488.99 5,487.07 5,488.43 111,435.7K
12:47 5,488.51 5,488.51 5,487.83 5,488.37 130,928.5K
12:48 5,488.55 5,488.69 5,486.52 5,486.52 45,244.1K
12:49 5,486.46 5,486.46 5,484.51 5,484.51 69,392.9K
12:50 5,484.43 5,484.77 5,482.94 5,483.10 38,847.8K
12:51 5,483.01 5,483.01 5,481.46 5,482.60 124,629.2K
12:52 5,482.23 5,482.23 5,480.01 5,480.37 33,059.9K
12:53 5,480.71 5,481.29 5,480.28 5,481.17 23,652.9K
12:54 5,481.56 5,481.56 5,479.97 5,480.40 37,158.5K
12:55 5,480.51 5,484.12 5,480.51 5,481.98 74,630.0K
12:56 5,481.94 5,482.40 5,480.87 5,482.40 20,903.0K
12:57 5,482.11 5,483.19 5,480.38 5,483.19 45,966.8K
12:58 5,482.97 5,483.00 5,481.45 5,481.45 63,380.6K
12:59 5,481.60 5,482.75 5,481.60 5,482.75 16,104.4K
13:00 5,482.64 5,485.12 5,482.43 5,485.07 28,887.2K
13:01 5,484.93 5,486.31 5,484.93 5,486.31 44,258.9K
13:02 5,486.56 5,488.29 5,486.46 5,486.86 65,601.9K
13:03 5,487.28 5,487.65 5,484.86 5,484.86 69,842.8K
13:04 5,484.60 5,485.25 5,483.38 5,485.16 76,218.5K
13:05 5,484.86 5,487.37 5,484.54 5,487.37 96,298.3K
13:06 5,487.79 5,489.55 5,487.79 5,489.28 118,250.0K
13:07 5,488.85 5,489.79 5,488.82 5,489.79 88,354.2K
13:08 5,490.12 5,490.12 5,488.67 5,488.67 35,186.5K
13:09 5,489.20 5,491.11 5,488.48 5,491.11 56,575.2K
13:10 5,490.88 5,492.27 5,490.62 5,490.98 66,285.3K
13:11 5,490.21 5,490.21 5,486.20 5,486.20 64,857.7K
13:12 5,486.27 5,489.01 5,486.27 5,488.71 48,314.1K
13:13 5,489.57 5,489.70 5,488.59 5,488.59 21,913.2K
13:14 5,488.52 5,488.64 5,487.63 5,488.64 57,619.6K
13:15 5,488.29 5,488.29 5,487.14 5,487.50 15,907.3K
13:16 5,487.29 5,488.41 5,486.77 5,488.41 22,797.3K
13:17 5,488.74 5,488.80 5,487.99 5,488.68 24,409.3K
13:18 5,488.31 5,488.92 5,487.28 5,487.28 61,028.4K
13:19 5,487.31 5,487.86 5,486.67 5,486.92 29,121.8K
13:20 5,486.32 5,486.90 5,485.79 5,486.35 35,947.0K
13:21 5,486.17 5,486.17 5,484.96 5,485.00 12,023.6K
13:22 5,485.02 5,485.11 5,483.46 5,483.61 46,046.5K
13:23 5,483.60 5,483.60 5,481.30 5,482.92 95,512.5K
13:24 5,482.78 5,483.87 5,482.68 5,483.87 36,579.4K
13:25 5,483.69 5,484.27 5,483.42 5,483.89 21,043.0K
13:26 5,483.57 5,483.57 5,482.28 5,482.38 19,752.5K
13:27 5,482.64 5,483.08 5,482.14 5,482.15 11,418.0K
13:28 5,482.15 5,482.15 5,479.95 5,479.99 59,010.1K
13:29 5,480.16 5,481.25 5,480.16 5,480.89 22,410.9K
13:30 5,481.21 5,481.30 5,478.63 5,478.71 26,973.7K
13:31 5,478.46 5,478.46 5,477.09 5,477.94 76,607.6K
13:32 5,477.95 5,478.07 5,476.74 5,476.74 55,767.3K
13:33 5,476.65 5,477.64 5,475.79 5,476.92 107,652.0K
13:34 5,477.00 5,478.33 5,476.56 5,477.42 68,741.9K
13:35 5,477.44 5,478.43 5,476.81 5,478.07 68,600.5K
13:36 5,477.75 5,478.13 5,477.55 5,478.03 22,821.3K
13:37 5,477.83 5,479.39 5,477.81 5,479.39 43,625.8K
13:38 5,479.09 5,479.09 5,477.95 5,478.19 21,051.0K
13:39 5,478.31 5,478.84 5,477.79 5,477.81 15,373.3K
13:40 5,477.83 5,478.01 5,477.31 5,477.60 10,100.0K
13:41 5,477.74 5,478.19 5,477.30 5,477.58 30,898.9K
13:42 5,478.15 5,478.59 5,477.94 5,478.52 13,422.5K
13:43 5,478.73 5,478.83 5,477.82 5,477.82 27,580.1K
13:44 5,478.19 5,478.19 5,477.01 5,477.37 25,104.7K
13:45 5,477.31 5,477.50 5,475.41 5,475.72 40,191.5K
13:46 5,475.82 5,477.99 5,475.54 5,477.88 23,683.2K
13:47 5,478.49 5,478.74 5,477.30 5,477.84 39,067.7K
13:48 5,477.78 5,477.90 5,477.29 5,477.50 13,742.3K
13:49 5,477.79 5,477.79 5,477.22 5,477.43 18,476.4K
13:50 5,476.99 5,476.99 5,473.83 5,473.83 91,434.3K
13:51 5,474.16 5,474.16 5,470.89 5,470.89 85,282.3K
13:52 5,471.37 5,471.37 5,468.36 5,468.36 110,390.9K
13:53 5,468.42 5,469.49 5,467.00 5,469.33 177,976.0K
13:54 5,469.24 5,469.24 5,463.27 5,463.27 301,963.6K
13:55 5,463.10 5,465.15 5,463.10 5,465.15 89,639.4K
13:56 5,465.17 5,466.91 5,465.17 5,466.91 79,086.3K
13:57 5,466.91 5,467.11 5,466.33 5,466.33 50,546.4K
13:58 5,466.50 5,469.53 5,466.34 5,469.32 78,916.4K
13:59 5,469.71 5,470.06 5,469.22 5,469.42 38,423.2K
14:00 5,469.43 5,469.93 5,469.43 5,469.76 16,587.6K
14:01 5,469.53 5,470.24 5,469.53 5,469.99 20,078.5K
14:02 5,470.14 5,470.14 5,468.75 5,468.75 17,815.8K
14:03 5,468.61 5,469.35 5,467.50 5,469.10 20,103.8K
14:04 5,469.02 5,469.94 5,469.02 5,469.94 22,453.4K
14:05 5,469.53 5,469.53 5,464.86 5,464.86 55,296.2K
14:06 5,464.38 5,464.38 5,461.77 5,463.89 144,599.7K
14:07 5,463.82 5,465.52 5,463.57 5,465.52 84,378.4K
14:08 5,465.49 5,466.62 5,464.34 5,464.63 68,406.7K
14:09 5,464.58 5,466.30 5,464.42 5,465.88 46,247.1K
14:10 5,466.10 5,467.13 5,465.86 5,467.13 40,964.9K
14:11 5,467.59 5,468.23 5,466.82 5,466.85 39,070.7K
14:12 5,466.82 5,467.66 5,466.36 5,467.55 23,327.5K
14:13 5,467.79 5,469.01 5,467.23 5,468.72 51,055.9K
14:14 5,468.48 5,469.95 5,468.48 5,469.68 24,534.1K
14:15 5,469.47 5,470.11 5,468.98 5,469.97 38,310.2K
14:16 5,469.55 5,469.55 5,467.29 5,467.38 57,744.2K
14:17 5,467.97 5,467.97 5,466.80 5,467.36 25,555.6K
14:18 5,468.02 5,470.61 5,467.37 5,470.61 21,352.5K
14:19 5,470.40 5,473.24 5,470.40 5,473.05 67,193.4K
14:20 5,473.20 5,473.20 5,471.27 5,471.27 26,710.2K
14:21 5,470.87 5,470.87 5,470.06 5,470.06 12,433.0K
14:22 5,469.75 5,469.75 5,469.03 5,469.13 22,874.7K
14:23 5,469.16 5,471.26 5,469.16 5,471.22 13,790.2K
14:24 5,470.91 5,470.91 5,468.36 5,468.73 15,667.5K
14:25 5,468.59 5,468.59 5,466.12 5,466.73 46,780.4K
14:26 5,467.09 5,468.11 5,466.83 5,467.12 67,063.5K
14:27 5,467.77 5,469.47 5,467.77 5,469.35 44,024.5K
14:28 5,469.95 5,469.95 5,468.44 5,468.89 19,770.9K
14:29 5,468.78 5,471.34 5,468.78 5,471.34 32,911.3K
14:30 5,471.06 5,471.25 5,470.57 5,471.25 23,105.3K
14:31 5,470.96 5,471.09 5,470.35 5,470.69 14,929.5K
14:32 5,470.08 5,470.30 5,469.66 5,469.85 10,006.7K
14:33 5,469.19 5,470.19 5,468.39 5,470.19 36,524.2K
14:34 5,470.70 5,470.75 5,468.83 5,469.63 27,518.8K
14:35 5,469.56 5,469.56 5,468.64 5,469.23 11,115.2K
14:36 5,469.59 5,469.81 5,468.33 5,468.33 19,222.8K
14:37 5,468.19 5,468.67 5,468.15 5,468.15 12,167.7K
14:38 5,468.32 5,468.71 5,466.34 5,466.34 30,149.5K
14:39 5,466.67 5,470.09 5,466.67 5,469.82 29,932.2K
14:40 5,469.45 5,471.00 5,469.45 5,470.98 19,064.9K
14:41 5,471.27 5,473.77 5,471.27 5,473.77 57,626.4K
14:42 5,473.97 5,474.05 5,473.28 5,473.59 29,972.5K
14:43 5,473.91 5,474.57 5,473.09 5,473.09 31,539.6K
14:44 5,472.91 5,473.27 5,472.74 5,472.96 10,787.8K
14:45 5,472.88 5,473.20 5,472.34 5,472.34 17,130.2K
14:46 5,472.48 5,472.76 5,471.47 5,471.96 9,305.5K
14:47 5,472.13 5,472.54 5,471.90 5,472.20 16,530.3K
14:48 5,471.92 5,472.02 5,471.38 5,471.44 13,728.5K
14:49 5,471.77 5,471.83 5,470.93 5,471.25 17,617.1K
14:50 5,471.21 5,471.21 5,469.48 5,469.52 24,853.8K
14:51 5,469.69 5,469.69 5,468.03 5,468.06 34,868.2K
14:52 5,468.29 5,468.29 5,467.58 5,468.04 23,531.0K
14:53 5,467.89 5,467.89 5,467.03 5,467.33 21,990.4K
14:54 5,467.23 5,468.20 5,467.09 5,467.99 30,685.3K
14:55 5,467.99 5,468.74 5,466.87 5,466.87 24,607.5K
14:56 5,467.10 5,467.10 5,466.36 5,466.56 31,636.6K
14:57 5,466.47 5,466.47 5,465.20 5,466.44 30,720.4K
14:58 5,465.98 5,465.99 5,464.95 5,464.95 40,470.7K
14:59 5,464.96 5,466.22 5,464.69 5,465.41 22,821.3K
15:00 5,465.35 5,465.97 5,464.86 5,465.97 27,508.1K
15:01 5,466.23 5,467.15 5,466.23 5,467.08 16,798.6K
15:02 5,467.16 5,468.43 5,467.16 5,467.82 18,647.0K
15:03 5,467.89 5,468.69 5,467.89 5,468.69 29,015.3K
15:04 5,468.94 5,469.07 5,468.50 5,468.72 19,832.4K
15:05 5,468.73 5,469.47 5,468.73 5,469.20 14,819.6K
15:06 5,469.20 5,469.20 5,468.34 5,469.01 18,476.2K
15:07 5,469.06 5,469.45 5,468.36 5,468.43 13,181.9K
15:08 5,467.95 5,468.06 5,467.42 5,468.02 16,089.1K
15:09 5,467.70 5,469.39 5,467.70 5,469.39 20,301.4K
15:10 5,469.61 5,474.30 5,469.61 5,474.30 98,799.4K
15:11 5,474.47 5,475.36 5,473.93 5,475.33 55,976.4K
15:12 5,475.40 5,477.10 5,475.36 5,477.10 132,812.6K
15:13 5,477.16 5,482.17 5,477.03 5,480.86 308,616.5K
15:14 5,481.58 5,481.58 5,478.79 5,479.27 78,725.0K
15:15 5,479.40 5,480.15 5,479.40 5,479.64 58,257.8K
15:16 5,479.35 5,480.07 5,478.78 5,480.07 76,843.5K
15:17 5,479.74 5,480.06 5,479.73 5,479.73 68,748.2K
15:18 5,480.05 5,480.61 5,479.68 5,480.53 29,378.5K
15:19 5,480.87 5,484.10 5,480.87 5,482.66 120,055.1K
15:20 5,483.12 5,483.12 5,481.00 5,481.09 48,548.6K
15:21 5,480.97 5,481.60 5,479.97 5,480.21 38,202.4K
15:22 5,480.23 5,480.39 5,479.66 5,480.05 23,243.5K
15:23 5,480.22 5,480.43 5,479.77 5,479.84 14,757.6K
15:24 5,479.77 5,480.07 5,479.57 5,480.03 11,605.0K
15:25 5,480.13 5,480.13 5,479.00 5,479.18 12,233.1K
15:26 5,478.98 5,478.98 5,476.80 5,477.08 29,970.4K
15:27 5,477.59 5,477.72 5,477.36 5,477.61 14,718.9K
15:28 5,477.79 5,478.53 5,477.79 5,478.36 12,394.2K
15:29 5,478.13 5,478.36 5,477.17 5,477.17 12,251.9K
15:30 5,477.29 5,477.29 5,476.64 5,476.83 14,782.8K
15:31 5,477.31 5,479.41 5,477.15 5,479.25 59,664.5K
15:32 5,480.22 5,480.31 5,479.17 5,479.17 38,775.2K
15:33 5,479.24 5,479.68 5,477.97 5,478.75 24,376.4K
15:34 5,478.39 5,478.98 5,478.21 5,478.86 16,154.5K
15:35 5,479.04 5,479.04 5,477.51 5,477.82 19,750.2K
15:36 5,477.72 5,477.72 5,476.95 5,477.51 25,688.0K
15:37 5,476.91 5,477.29 5,476.37 5,477.28 19,213.0K
15:38 5,477.50 5,478.34 5,477.36 5,477.57 13,317.5K
15:39 5,477.65 5,477.70 5,476.92 5,476.92 6,948.4K
15:40 5,477.04 5,477.66 5,476.80 5,477.66 10,003.1K
15:41 5,477.90 5,479.47 5,477.79 5,479.47 24,410.1K
15:42 5,479.43 5,479.92 5,478.65 5,478.65 27,498.4K
15:43 5,478.52 5,478.59 5,477.61 5,477.61 16,907.0K
15:44 5,477.47 5,478.47 5,477.47 5,478.47 6,759.7K
15:45 5,478.87 5,480.69 5,478.87 5,479.99 68,035.7K
15:46 5,480.53 5,481.85 5,480.31 5,481.16 52,105.9K
15:47 5,481.73 5,482.69 5,480.57 5,482.55 52,791.7K
15:48 5,482.88 5,483.66 5,482.24 5,482.31 73,129.2K
15:49 5,482.14 5,483.68 5,482.14 5,483.29 24,218.5K
15:50 5,483.38 5,483.74 5,482.67 5,482.67 63,276.5K
15:51 5,482.29 5,482.93 5,482.18 5,482.33 11,825.1K
15:52 5,482.51 5,482.59 5,481.97 5,482.37 8,050.3K
15:53 5,482.20 5,482.29 5,481.01 5,481.48 16,454.2K
15:54 5,481.66 5,481.66 5,480.64 5,480.64 33,978.1K
15:55 5,480.39 5,480.56 5,480.11 5,480.22 13,321.6K
15:56 5,480.40 5,482.94 5,480.11 5,482.94 57,240.3K
15:57 5,481.78 5,482.94 5,481.59 5,482.81 69,797.8K
15:58 5,482.56 5,482.56 5,480.87 5,480.89 23,504.1K
15:59 5,481.09 5,482.83 5,481.09 5,482.43 29,510.2K
16:00 5,482.45 5,482.52 5,482.25 5,482.43 23,276.2K
16:01 5,482.74 5,489.21 5,482.74 5,489.21 179,039.2K
16:02 5,488.06 5,489.30 5,487.22 5,487.22 136,622.9K
16:03 5,486.86 5,490.24 5,486.86 5,490.22 84,450.0K
16:04 5,490.39 5,493.46 5,490.04 5,492.50 291,020.3K
16:05 5,492.19 5,492.73 5,491.80 5,491.80 123,079.7K
16:06 5,491.25 5,491.35 5,489.64 5,489.67 32,394.1K
16:07 5,490.21 5,491.59 5,490.05 5,490.05 55,727.6K
16:08 5,490.00 5,490.64 5,489.87 5,490.41 37,745.1K
16:09 5,490.35 5,490.69 5,489.60 5,489.60 43,320.8K
16:10 5,489.51 5,489.51 5,489.01 5,489.01 57,244.9K
16:11 5,489.20 5,489.20 5,488.06 5,488.96 29,826.2K
16:12 5,489.25 5,489.25 5,488.08 5,488.19 35,045.3K
16:13 5,488.24 5,488.68 5,487.77 5,488.12 32,122.6K
16:14 5,488.25 5,488.26 5,487.65 5,487.96 11,502.1K
16:15 5,487.69 5,488.10 5,486.83 5,487.25 16,109.7K
16:16 5,486.82 5,488.01 5,486.62 5,488.01 16,373.1K
16:17 5,488.48 5,488.48 5,487.84 5,487.90 11,936.9K
16:18 5,488.29 5,488.29 5,487.03 5,487.57 15,965.8K
16:19 5,487.44 5,488.26 5,485.80 5,485.80 56,303.2K
16:20 5,485.09 5,486.13 5,485.06 5,485.67 33,158.9K
16:21 5,485.72 5,488.40 5,485.72 5,487.01 58,012.0K
16:22 5,486.90 5,491.11 5,486.90 5,490.93 67,583.2K
16:23 5,490.97 5,490.97 5,488.92 5,488.99 51,208.5K
16:24 5,488.89 5,489.34 5,488.81 5,489.23 31,475.0K
16:25 5,489.42 5,490.16 5,489.39 5,490.16 21,834.8K
16:26 5,490.24 5,491.49 5,490.24 5,491.01 31,268.1K
16:27 5,490.67 5,490.83 5,490.44 5,490.51 12,169.7K
16:28 5,490.45 5,490.62 5,489.35 5,489.35 28,048.3K
16:29 5,489.17 5,489.37 5,488.84 5,489.32 13,077.9K
16:30 5,489.61 5,490.28 5,489.23 5,490.11 18,274.5K
16:31 5,490.33 5,490.83 5,489.98 5,489.98 31,225.4K
16:32 5,489.98 5,489.98 5,488.51 5,488.71 26,535.4K
16:33 5,488.69 5,490.30 5,488.65 5,489.98 33,780.3K
16:34 5,489.94 5,491.02 5,489.94 5,490.47 20,278.0K
16:35 5,490.40 5,491.09 5,490.37 5,490.85 28,427.8K
16:36 5,490.97 5,491.50 5,490.97 5,491.12 23,400.4K
16:37 5,491.31 5,491.33 5,489.88 5,490.37 16,929.9K
16:38 5,490.34 5,490.34 5,487.84 5,487.84 51,672.1K
16:39 5,487.80 5,487.80 5,486.79 5,486.79 32,919.0K
16:40 5,486.90 5,488.36 5,486.90 5,487.94 16,356.3K
16:41 5,487.90 5,488.20 5,486.62 5,486.62 9,746.9K
16:42 5,486.84 5,486.84 5,485.26 5,485.26 33,141.9K
16:43 5,484.72 5,485.03 5,483.49 5,483.49 86,358.1K
16:44 5,483.00 5,483.27 5,482.18 5,482.31 39,136.0K
16:45 5,482.37 5,482.37 5,481.60 5,482.10 40,944.9K
16:46 5,481.59 5,481.84 5,476.59 5,476.72 147,456.3K
16:47 5,476.25 5,478.64 5,476.25 5,477.47 48,623.2K
16:48 5,477.88 5,478.63 5,477.33 5,478.13 49,043.9K
16:49 5,478.23 5,478.24 5,478.01 5,478.09 19,348.7K
16:50 5,478.09 5,478.09 5,475.85 5,475.85 33,631.5K
16:51 5,476.19 5,476.97 5,475.99 5,476.84 46,545.3K
16:52 5,477.31 5,478.14 5,477.31 5,478.11 50,643.7K
16:53 5,477.38 5,477.44 5,476.12 5,476.17 33,736.8K
16:54 5,476.10 5,478.09 5,476.10 5,478.09 11,829.6K
16:55 5,478.20 5,478.69 5,478.05 5,478.59 16,560.9K
16:56 5,478.58 5,479.15 5,478.33 5,478.33 19,077.3K
16:57 5,477.83 5,477.83 5,475.25 5,475.25 52,295.5K
16:58 5,474.39 5,474.39 5,473.11 5,473.88 65,227.8K
16:59 5,474.26 5,475.63 5,474.26 5,475.35 28,869.4K
17:00 5,475.50 5,475.50 5,474.02 5,475.26 104,954.5K
17:01 5,475.26 5,479.19 5,475.26 5,476.81 62,554.6K
17:02 5,477.24 5,477.99 5,476.80 5,477.90 55,907.7K
17:03 5,477.87 5,477.87 5,475.83 5,476.22 61,554.6K
17:04 5,475.81 5,476.50 5,475.81 5,475.96 53,366.5K
17:05 5,475.72 5,475.72 5,474.37 5,475.56 41,317.2K
17:06 5,476.06 5,478.44 5,476.06 5,478.43 24,223.0K
17:07 5,478.69 5,479.88 5,478.69 5,479.66 44,606.4K
17:08 5,479.82 5,479.87 5,478.73 5,478.87 57,791.5K
17:09 5,479.48 5,480.28 5,479.48 5,480.11 31,314.3K
17:10 5,480.54 5,480.67 5,479.26 5,479.28 28,260.1K
17:11 5,479.27 5,479.27 5,478.86 5,479.10 12,239.5K
17:12 5,479.60 5,479.83 5,479.38 5,479.83 16,158.6K
17:13 5,479.90 5,479.90 5,478.87 5,478.87 8,529.1K
17:14 5,479.01 5,479.16 5,478.09 5,478.14 26,961.8K
17:15 5,477.70 5,479.16 5,477.70 5,479.06 19,835.8K
17:16 5,478.65 5,478.81 5,478.17 5,478.36 14,945.6K
17:17 5,478.37 5,478.37 5,477.81 5,478.03 15,284.8K
17:18 5,478.56 5,479.03 5,477.67 5,477.89 17,704.6K
17:19 5,477.87 5,478.20 5,477.19 5,478.20 34,744.0K
17:20 5,478.09 5,478.18 5,476.88 5,477.30 11,882.8K
17:21 5,477.55 5,478.85 5,475.46 5,475.46 40,346.9K
17:22 5,475.80 5,475.80 5,473.39 5,473.48 72,480.6K
17:23 5,473.61 5,474.87 5,473.15 5,474.55 24,448.7K
17:24 5,475.05 5,475.05 5,472.75 5,472.94 32,016.7K
17:25 5,472.91 5,474.05 5,472.71 5,472.71 32,272.2K
17:26 5,472.01 5,472.73 5,471.76 5,471.83 45,972.5K
17:27 5,472.40 5,472.47 5,471.88 5,472.34 23,720.3K
17:28 5,472.61 5,472.83 5,471.82 5,472.15 22,117.7K
17:29 5,472.16 5,472.62 5,471.94 5,472.62 17,430.6K
17:30 5,472.56 5,472.76 5,471.68 5,471.68 22,280.7K
17:31 5,471.64 5,471.64 5,469.99 5,469.99 45,770.3K
17:32 5,470.20 5,470.20 5,469.19 5,469.30 28,912.1K
17:33 5,469.48 5,469.99 5,468.72 5,468.90 32,547.8K
17:34 5,468.92 5,469.41 5,468.09 5,469.41 40,322.0K
17:35 5,471.31 5,472.40 5,471.31 5,471.97 21,740.9K
17:36 5,472.32 5,477.59 5,472.32 5,477.57 147,594.4K
17:37 5,477.96 5,478.03 5,477.06 5,477.12 45,305.3K
17:38 5,477.02 5,477.86 5,476.98 5,477.15 13,480.1K
17:39 5,477.04 5,477.04 5,474.65 5,474.65 12,652.1K
17:40 5,474.98 5,475.61 5,474.98 5,475.08 9,881.2K
17:41 5,475.02 5,475.02 5,473.72 5,473.81 27,660.5K
17:42 5,473.84 5,473.98 5,473.53 5,473.98 12,772.6K
17:43 5,474.11 5,474.11 5,473.22 5,473.82 10,568.0K
17:44 5,473.80 5,473.95 5,473.49 5,473.55 7,535.2K
17:45 5,473.86 5,476.18 5,473.63 5,475.77 11,188.9K
17:46 5,475.43 5,477.91 5,475.43 5,477.76 30,559.8K
17:47 5,478.17 5,479.31 5,478.17 5,478.95 62,036.6K
17:48 5,478.95 5,479.94 5,478.95 5,479.05 21,516.6K
17:49 5,478.59 5,479.07 5,476.84 5,477.07 51,211.6K
17:50 5,477.69 5,477.76 5,477.20 5,477.76 18,719.2K
17:51 5,477.78 5,477.78 5,476.46 5,476.66 31,512.8K
17:52 5,476.53 5,476.68 5,475.64 5,476.06 32,448.1K
17:53 5,476.21 5,476.97 5,475.56 5,475.56 18,177.8K
17:54 5,475.81 5,475.81 5,474.93 5,474.93 23,880.6K
17:55 5,475.36 5,475.68 5,474.34 5,474.55 19,558.7K
17:56 5,474.65 5,475.21 5,474.43 5,475.21 12,062.0K
17:57 5,475.11 5,475.11 5,473.87 5,473.94 14,075.9K
17:58 5,474.08 5,474.80 5,473.89 5,473.97 12,853.9K
17:59 5,473.84 5,474.01 5,473.52 5,473.97 15,009.3K
18:00 5,474.11 5,475.28 5,473.90 5,475.28 15,524.5K
18:01 5,475.54 5,475.96 5,475.49 5,475.59 11,061.5K
18:02 5,475.31 5,476.26 5,475.23 5,476.26 25,451.8K
18:03 5,476.48 5,478.76 5,476.42 5,478.76 67,517.8K
18:04 5,478.88 5,479.43 5,478.34 5,479.43 44,675.8K
18:05 5,479.23 5,479.23 5,477.77 5,477.91 33,947.7K
18:06 5,477.90 5,478.15 5,477.58 5,477.58 18,006.1K
18:07 5,477.94 5,481.07 5,477.74 5,481.07 65,219.9K
18:08 5,481.76 5,488.06 5,481.76 5,485.27 206,173.6K
18:09 5,485.51 5,485.64 5,482.81 5,482.81 63,207.3K
18:10 5,482.55 5,484.32 5,482.55 5,484.32 19,732.4K
18:11 5,484.32 5,484.32 5,483.49 5,484.18 32,885.2K
18:12 5,484.24 5,487.10 5,484.24 5,487.10 84,256.7K
18:13 5,486.85 5,487.47 5,486.85 5,487.47 35,987.2K
18:14 5,487.85 5,488.40 5,487.42 5,488.14 98,740.1K
18:15 5,487.84 5,488.29 5,485.68 5,485.70 66,370.7K
18:16 5,485.94 5,486.22 5,485.53 5,486.04 47,691.8K
18:17 5,486.05 5,486.80 5,486.05 5,486.34 63,639.6K
18:18 5,486.26 5,486.26 5,484.18 5,485.23 50,321.1K
18:19 5,485.35 5,486.19 5,485.35 5,486.02 35,922.7K
18:20 5,486.29 5,488.23 5,486.29 5,486.89 50,020.7K
18:21 5,486.72 5,486.72 5,484.78 5,485.23 41,507.6K
18:22 5,485.42 5,485.42 5,483.87 5,484.16 47,464.2K
18:23 5,484.05 5,484.41 5,482.96 5,483.00 43,756.7K
18:24 5,483.30 5,483.30 5,482.89 5,483.02 21,003.6K
18:25 5,483.14 5,483.91 5,483.01 5,483.65 37,597.1K
18:26 5,483.53 5,483.53 5,482.03 5,482.66 39,900.1K
18:27 5,482.70 5,482.93 5,481.76 5,481.76 32,250.3K
18:28 5,482.13 5,482.78 5,482.11 5,482.44 49,015.6K
18:29 5,482.24 5,482.30 5,481.13 5,481.15 73,327.7K
18:30 5,481.26 5,481.68 5,481.14 5,481.61 32,199.0K
18:31 5,481.55 5,482.42 5,481.55 5,482.42 46,938.7K
18:32 5,482.55 5,483.70 5,482.55 5,483.32 173,941.6K
18:33 5,483.19 5,483.19 5,481.91 5,481.98 36,727.6K
18:34 5,481.55 5,481.55 5,480.67 5,480.74 50,433.2K
18:35 5,481.22 5,481.67 5,480.91 5,481.39 44,168.0K
18:36 5,481.35 5,481.90 5,480.75 5,481.43 50,795.8K
18:37 5,481.97 5,482.49 5,481.97 5,482.00 34,529.4K
18:38 5,482.36 5,483.35 5,482.18 5,482.92 166,506.1K
18:39 5,483.06 5,483.31 5,482.17 5,482.17 37,976.0K
18:40 5,482.02 5,482.02 5,482.02 5,482.02 4,685.4K
18:51 5,483.39 5,483.39 5,483.39 5,483.39 185,768.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据