MOEX IT (MOEXIT)

MOEXIT
🏛️ 俄罗斯 →
2,197.55
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 2,337.26 2,338.09 2,337.20 2,338.09 821,173.4K
09:51 2,337.49 2,337.49 2,337.05 2,337.05 2,810.0K
09:52 2,337.89 2,338.89 2,337.89 2,338.89 6,892.6K
09:53 2,339.46 2,339.87 2,339.41 2,339.41 13,005.6K
09:54 2,340.11 2,341.01 2,340.11 2,341.01 17,245.7K
09:55 2,340.82 2,341.48 2,340.47 2,340.47 37,150.7K
09:56 2,339.84 2,340.07 2,339.84 2,340.01 18,707.9K
09:57 2,338.78 2,339.45 2,338.78 2,339.44 6,808.2K
09:58 2,339.03 2,339.25 2,337.78 2,337.81 39,948.2K
09:59 2,337.75 2,339.13 2,337.75 2,339.13 7,814.7K
10:00 2,339.44 2,339.44 2,335.08 2,335.08 18,614.6K
10:01 2,335.15 2,335.98 2,335.08 2,335.08 11,646.1K
10:02 2,335.34 2,335.34 2,333.57 2,333.57 9,453.2K
10:03 2,333.30 2,335.05 2,332.92 2,335.05 14,219.1K
10:04 2,335.85 2,335.85 2,334.44 2,334.44 5,453.1K
10:05 2,333.94 2,334.06 2,333.72 2,334.06 5,858.8K
10:06 2,334.30 2,334.30 2,333.74 2,334.02 12,811.9K
10:07 2,334.66 2,335.18 2,334.66 2,335.18 19,305.8K
10:08 2,336.21 2,340.97 2,336.21 2,340.97 18,936.7K
10:09 2,341.70 2,341.70 2,341.34 2,341.52 12,870.2K
10:10 2,341.40 2,342.55 2,341.40 2,342.55 24,343.5K
10:11 2,343.08 2,344.31 2,343.08 2,343.81 32,317.3K
10:12 2,344.05 2,346.47 2,344.05 2,346.47 29,319.5K
10:13 2,347.79 2,349.40 2,347.79 2,349.40 53,130.6K
10:14 2,349.27 2,351.84 2,349.12 2,351.84 32,385.9K
10:15 2,350.58 2,350.58 2,348.13 2,348.13 20,875.9K
10:16 2,347.26 2,347.52 2,346.84 2,347.52 20,856.1K
10:17 2,348.36 2,348.50 2,347.18 2,347.18 15,684.9K
10:18 2,345.38 2,347.85 2,345.38 2,347.85 14,248.4K
10:19 2,348.08 2,349.31 2,348.08 2,349.04 16,101.8K
10:20 2,348.98 2,349.45 2,348.52 2,349.08 6,844.7K
10:21 2,349.41 2,350.95 2,349.34 2,350.95 37,147.6K
10:22 2,352.60 2,352.82 2,351.70 2,352.82 61,939.9K
10:23 2,352.65 2,353.84 2,352.65 2,353.84 27,596.7K
10:24 2,352.79 2,352.79 2,351.43 2,352.05 39,856.4K
10:25 2,352.43 2,352.94 2,352.43 2,352.94 9,633.8K
10:26 2,353.20 2,353.20 2,352.32 2,352.33 12,418.6K
10:27 2,352.52 2,352.52 2,350.38 2,350.38 12,903.2K
10:28 2,350.32 2,351.84 2,350.32 2,351.84 19,861.8K
10:29 2,353.02 2,353.02 2,352.04 2,352.40 11,760.6K
10:30 2,352.42 2,354.34 2,352.42 2,352.76 16,193.3K
10:31 2,352.85 2,353.58 2,352.85 2,353.58 6,462.4K
10:32 2,354.06 2,354.06 2,351.67 2,351.67 8,538.6K
10:33 2,351.81 2,351.98 2,350.98 2,351.02 12,168.6K
10:34 2,351.92 2,352.80 2,351.78 2,352.80 15,323.7K
10:35 2,353.00 2,353.49 2,353.00 2,353.49 16,000.8K
10:36 2,352.65 2,352.65 2,351.87 2,352.30 9,750.2K
10:37 2,351.93 2,352.34 2,351.93 2,352.34 5,126.3K
10:38 2,352.55 2,353.39 2,352.36 2,353.39 10,482.7K
10:39 2,352.12 2,352.22 2,352.07 2,352.18 8,930.4K
10:40 2,352.50 2,354.70 2,352.50 2,354.70 8,284.5K
10:41 2,354.73 2,355.33 2,354.73 2,355.33 22,288.4K
10:42 2,355.52 2,355.52 2,355.06 2,355.31 10,338.0K
10:43 2,354.72 2,354.96 2,353.25 2,353.25 10,632.4K
10:44 2,354.36 2,354.36 2,353.24 2,353.24 17,257.6K
10:45 2,354.11 2,355.09 2,354.11 2,355.09 14,334.8K
10:46 2,355.98 2,358.80 2,355.98 2,358.80 47,181.5K
10:47 2,358.16 2,358.98 2,357.61 2,358.21 22,447.7K
10:48 2,358.32 2,359.65 2,358.32 2,359.46 25,506.7K
10:49 2,359.73 2,359.73 2,358.67 2,359.29 26,001.5K
10:50 2,359.57 2,359.75 2,359.52 2,359.65 8,657.8K
10:51 2,359.56 2,360.54 2,359.56 2,360.54 14,290.1K
10:52 2,360.17 2,361.03 2,360.17 2,361.03 58,565.5K
10:53 2,361.71 2,362.30 2,361.71 2,362.12 16,270.9K
10:54 2,361.60 2,361.84 2,361.50 2,361.84 24,117.0K
10:55 2,361.38 2,361.68 2,360.12 2,360.24 18,503.3K
10:56 2,359.86 2,361.05 2,359.86 2,360.91 6,511.1K
10:57 2,360.47 2,360.47 2,359.94 2,359.94 12,289.4K
10:58 2,359.69 2,359.69 2,358.09 2,358.09 19,329.6K
10:59 2,358.53 2,359.38 2,357.48 2,357.48 11,681.0K
11:00 2,357.77 2,358.61 2,357.58 2,357.82 11,956.7K
11:01 2,357.67 2,358.80 2,356.15 2,356.59 23,475.0K
11:02 2,356.03 2,356.03 2,354.75 2,354.75 26,555.7K
11:03 2,354.88 2,356.78 2,354.88 2,356.78 8,736.9K
11:04 2,356.31 2,358.28 2,356.25 2,358.28 16,445.7K
11:05 2,357.65 2,358.07 2,357.65 2,357.83 5,992.4K
11:06 2,356.98 2,357.25 2,356.83 2,356.94 7,386.3K
11:07 2,356.91 2,356.91 2,355.68 2,355.68 12,480.2K
11:08 2,355.52 2,355.67 2,354.58 2,354.58 12,408.5K
11:09 2,354.09 2,354.09 2,352.27 2,352.47 37,458.4K
11:10 2,353.28 2,353.28 2,352.26 2,352.26 10,821.0K
11:11 2,352.41 2,352.41 2,350.36 2,350.51 31,155.1K
11:12 2,349.66 2,351.06 2,349.66 2,351.06 18,032.4K
11:13 2,351.20 2,351.20 2,349.64 2,349.64 9,928.0K
11:14 2,349.40 2,349.96 2,349.16 2,349.96 8,312.1K
11:15 2,350.19 2,350.21 2,348.19 2,348.48 11,851.3K
11:16 2,347.16 2,349.64 2,347.16 2,349.64 47,696.0K
11:17 2,348.16 2,348.16 2,346.74 2,346.90 16,507.1K
11:18 2,346.94 2,347.72 2,346.94 2,347.72 12,058.6K
11:19 2,347.88 2,347.88 2,347.09 2,347.09 11,012.2K
11:20 2,347.41 2,347.57 2,346.96 2,347.57 8,093.4K
11:21 2,348.22 2,349.21 2,348.22 2,349.09 6,225.1K
11:22 2,347.22 2,348.09 2,347.22 2,347.87 4,560.2K
11:23 2,347.41 2,347.47 2,347.34 2,347.47 4,478.6K
11:24 2,347.46 2,348.17 2,347.07 2,348.17 6,246.7K
11:25 2,348.35 2,348.35 2,346.78 2,346.78 9,402.2K
11:26 2,347.09 2,347.76 2,346.56 2,347.76 6,494.6K
11:27 2,348.45 2,348.74 2,347.76 2,347.76 6,667.4K
11:28 2,347.55 2,348.46 2,347.32 2,348.46 8,396.5K
11:29 2,348.62 2,349.49 2,348.06 2,348.06 7,731.3K
11:30 2,347.18 2,347.49 2,347.00 2,347.49 10,722.4K
11:31 2,347.08 2,347.86 2,347.08 2,347.86 6,465.9K
11:32 2,347.81 2,347.96 2,347.81 2,347.96 1,515.8K
11:33 2,347.79 2,347.79 2,347.38 2,347.38 2,952.8K
11:34 2,347.06 2,347.29 2,347.06 2,347.23 2,544.1K
11:35 2,347.18 2,349.50 2,347.18 2,349.50 8,018.8K
11:36 2,349.23 2,349.25 2,348.46 2,348.78 3,943.8K
11:37 2,348.22 2,348.65 2,347.93 2,348.65 5,631.9K
11:38 2,348.91 2,350.48 2,348.91 2,350.48 8,893.7K
11:39 2,350.07 2,350.07 2,348.97 2,349.45 13,342.2K
11:40 2,350.13 2,350.94 2,350.13 2,350.73 11,356.2K
11:41 2,350.72 2,350.82 2,350.56 2,350.77 6,906.6K
11:42 2,350.59 2,350.94 2,350.44 2,350.94 7,514.5K
11:43 2,350.35 2,350.43 2,350.17 2,350.18 6,107.1K
11:44 2,350.64 2,350.84 2,350.58 2,350.58 5,012.3K
11:45 2,351.13 2,351.13 2,350.51 2,350.51 7,732.9K
11:46 2,350.38 2,350.62 2,349.22 2,349.22 13,566.2K
11:47 2,348.67 2,348.67 2,348.37 2,348.38 16,589.8K
11:48 2,348.69 2,349.05 2,348.20 2,348.20 7,016.7K
11:49 2,347.62 2,347.71 2,347.48 2,347.48 4,926.2K
11:50 2,348.14 2,348.14 2,347.12 2,347.12 5,104.6K
11:51 2,346.02 2,346.54 2,345.88 2,346.54 6,397.0K
11:52 2,345.74 2,345.74 2,344.28 2,345.06 10,021.5K
11:53 2,345.25 2,345.37 2,344.88 2,345.08 2,761.9K
11:54 2,344.13 2,344.40 2,343.72 2,344.09 14,992.4K
11:55 2,343.73 2,343.73 2,342.82 2,342.82 19,666.7K
11:56 2,342.29 2,342.54 2,342.29 2,342.47 4,710.8K
11:57 2,341.74 2,341.74 2,341.58 2,341.71 31,117.5K
11:58 2,341.95 2,342.38 2,341.95 2,342.38 10,434.3K
11:59 2,343.24 2,343.24 2,342.02 2,342.02 15,022.0K
12:00 2,342.44 2,342.44 2,341.55 2,341.55 5,306.2K
12:01 2,341.88 2,342.16 2,341.42 2,342.16 7,914.6K
12:02 2,341.80 2,342.61 2,341.80 2,342.61 7,631.9K
12:03 2,342.43 2,342.43 2,341.57 2,342.35 6,916.5K
12:04 2,342.39 2,342.67 2,342.04 2,342.65 13,636.2K
12:05 2,342.79 2,343.63 2,342.57 2,343.61 12,268.0K
12:06 2,344.27 2,345.37 2,344.13 2,345.37 14,726.9K
12:07 2,344.87 2,345.52 2,344.87 2,345.05 4,240.9K
12:08 2,345.32 2,346.70 2,345.32 2,345.45 10,114.3K
12:09 2,346.17 2,346.17 2,345.22 2,345.46 12,931.4K
12:10 2,345.63 2,346.29 2,345.24 2,345.24 2,751.9K
12:11 2,345.88 2,345.88 2,345.34 2,345.69 4,897.1K
12:12 2,345.66 2,346.14 2,345.66 2,345.68 3,993.5K
12:13 2,345.21 2,345.87 2,345.21 2,345.63 20,445.8K
12:14 2,346.25 2,346.81 2,346.25 2,346.74 21,831.0K
12:15 2,345.96 2,346.19 2,345.75 2,345.75 9,285.7K
12:16 2,345.48 2,345.58 2,344.98 2,344.98 6,078.4K
12:17 2,345.31 2,346.24 2,345.24 2,345.24 7,618.0K
12:18 2,344.41 2,344.65 2,344.27 2,344.65 6,307.7K
12:19 2,344.29 2,344.75 2,344.29 2,344.58 3,151.0K
12:20 2,344.16 2,344.33 2,344.01 2,344.01 3,522.2K
12:21 2,343.96 2,343.96 2,343.35 2,343.35 5,233.2K
12:22 2,343.18 2,343.23 2,340.75 2,341.25 15,742.5K
12:23 2,341.19 2,341.19 2,340.13 2,340.76 5,751.3K
12:24 2,340.03 2,340.14 2,338.95 2,338.95 8,302.3K
12:25 2,338.56 2,338.68 2,338.04 2,338.68 16,104.6K
12:26 2,339.34 2,339.34 2,338.75 2,338.93 13,807.3K
12:27 2,339.08 2,339.09 2,338.29 2,338.41 7,758.5K
12:28 2,338.73 2,339.04 2,338.56 2,339.04 9,500.2K
12:29 2,338.35 2,338.89 2,338.35 2,338.89 10,209.3K
12:30 2,338.74 2,339.18 2,338.18 2,339.18 8,377.0K
12:31 2,339.54 2,339.77 2,338.56 2,338.56 12,173.6K
12:32 2,338.53 2,339.76 2,338.53 2,339.00 5,494.2K
12:33 2,338.37 2,338.37 2,336.72 2,337.41 20,695.0K
12:34 2,336.96 2,336.96 2,336.30 2,336.47 3,944.5K
12:35 2,335.94 2,336.65 2,335.75 2,336.65 16,141.2K
12:36 2,337.49 2,338.08 2,337.37 2,337.37 9,967.3K
12:37 2,337.62 2,339.07 2,337.62 2,338.82 6,433.0K
12:38 2,338.99 2,338.99 2,336.96 2,336.96 4,355.6K
12:39 2,337.22 2,338.02 2,337.22 2,338.02 2,269.8K
12:40 2,337.94 2,338.50 2,337.71 2,338.50 1,511.9K
12:41 2,337.90 2,337.90 2,336.30 2,336.30 10,444.4K
12:42 2,336.97 2,337.21 2,336.92 2,336.92 3,941.7K
12:43 2,336.70 2,337.57 2,336.70 2,337.57 5,138.8K
12:44 2,337.32 2,337.88 2,337.32 2,337.88 3,684.0K
12:45 2,337.41 2,337.53 2,337.00 2,337.53 11,903.8K
12:46 2,337.67 2,338.00 2,337.43 2,337.81 4,009.5K
12:47 2,337.78 2,339.66 2,337.78 2,339.66 15,179.9K
12:48 2,339.89 2,339.89 2,339.57 2,339.57 8,858.1K
12:49 2,339.72 2,340.15 2,339.72 2,339.83 5,610.7K
12:50 2,339.84 2,340.23 2,339.73 2,339.73 8,804.5K
12:51 2,339.76 2,341.80 2,339.76 2,341.80 9,644.2K
12:52 2,341.51 2,341.56 2,340.77 2,340.77 22,453.5K
12:53 2,340.38 2,340.77 2,340.38 2,340.77 4,130.7K
12:54 2,341.19 2,341.45 2,340.96 2,340.96 3,787.8K
12:55 2,341.44 2,341.97 2,341.38 2,341.97 4,795.0K
12:56 2,341.65 2,341.65 2,340.62 2,340.62 7,415.9K
12:57 2,340.68 2,341.11 2,340.68 2,341.11 2,196.6K
12:58 2,341.17 2,341.42 2,341.10 2,341.11 3,108.8K
12:59 2,341.15 2,341.35 2,340.83 2,340.83 3,559.7K
13:00 2,340.11 2,340.37 2,339.84 2,340.37 5,396.8K
13:01 2,340.05 2,340.50 2,340.05 2,340.50 1,427.8K
13:02 2,341.06 2,341.86 2,340.97 2,341.86 4,325.7K
13:03 2,341.61 2,342.82 2,341.61 2,342.82 13,584.7K
13:04 2,341.78 2,341.78 2,340.56 2,340.56 7,712.7K
13:05 2,340.36 2,341.18 2,340.32 2,341.18 5,924.9K
13:06 2,341.78 2,342.66 2,341.78 2,342.66 4,299.6K
13:07 2,343.10 2,343.25 2,342.70 2,343.25 8,507.5K
13:08 2,342.82 2,343.41 2,342.69 2,343.41 3,913.3K
13:09 2,343.36 2,343.95 2,343.36 2,343.95 3,727.0K
13:10 2,343.56 2,344.52 2,343.56 2,344.24 18,235.6K
13:11 2,343.83 2,343.92 2,343.39 2,343.39 6,574.0K
13:12 2,343.97 2,345.53 2,343.97 2,345.53 11,099.3K
13:13 2,345.67 2,345.70 2,345.66 2,345.66 6,009.2K
13:14 2,345.58 2,346.04 2,345.56 2,346.04 7,338.9K
13:15 2,346.64 2,346.64 2,346.18 2,346.41 9,104.7K
13:16 2,346.04 2,346.63 2,345.43 2,346.38 10,556.6K
13:17 2,346.74 2,347.19 2,346.69 2,347.19 7,863.5K
13:18 2,347.18 2,347.18 2,346.76 2,346.76 11,895.3K
13:19 2,346.95 2,347.18 2,346.30 2,346.30 11,793.0K
13:20 2,347.22 2,347.68 2,346.82 2,346.82 8,601.3K
13:21 2,346.40 2,346.40 2,345.27 2,345.27 9,636.9K
13:22 2,344.85 2,344.85 2,344.51 2,344.78 7,031.4K
13:23 2,345.05 2,345.05 2,343.79 2,343.79 3,982.3K
13:24 2,343.31 2,344.07 2,343.19 2,343.95 4,715.1K
13:25 2,343.95 2,343.95 2,342.93 2,342.93 5,378.7K
13:26 2,343.16 2,343.16 2,342.21 2,342.24 6,690.8K
13:27 2,341.81 2,341.81 2,341.20 2,341.41 8,362.0K
13:28 2,341.43 2,341.43 2,340.40 2,340.42 5,243.8K
13:29 2,340.44 2,340.44 2,339.27 2,339.93 6,265.9K
13:30 2,339.25 2,339.25 2,339.16 2,339.19 7,778.6K
13:31 2,339.12 2,339.12 2,338.70 2,338.78 3,496.9K
13:32 2,338.72 2,339.06 2,338.50 2,339.06 2,672.3K
13:33 2,338.97 2,338.97 2,338.61 2,338.61 3,409.3K
13:34 2,338.46 2,338.65 2,338.39 2,338.46 2,659.4K
13:35 2,338.60 2,339.42 2,338.59 2,339.42 3,207.3K
13:36 2,339.18 2,339.29 2,338.98 2,339.21 7,353.7K
13:37 2,339.02 2,339.19 2,338.73 2,338.86 7,626.8K
13:38 2,339.31 2,339.31 2,338.60 2,338.60 4,359.5K
13:39 2,339.04 2,339.29 2,338.32 2,338.32 3,457.4K
13:40 2,339.15 2,339.55 2,337.66 2,337.66 66,336.4K
13:41 2,337.26 2,337.26 2,336.02 2,336.02 29,700.5K
13:42 2,335.82 2,335.82 2,335.57 2,335.57 12,525.3K
13:43 2,335.21 2,335.62 2,335.21 2,335.62 6,290.0K
13:44 2,335.86 2,335.86 2,334.33 2,334.53 27,958.1K
13:45 2,334.98 2,334.98 2,334.15 2,334.63 34,220.4K
13:46 2,334.85 2,335.68 2,334.85 2,335.05 13,515.6K
13:47 2,335.14 2,336.87 2,335.14 2,336.85 10,244.7K
13:48 2,337.79 2,338.02 2,337.33 2,337.33 9,975.4K
13:49 2,337.37 2,337.65 2,337.37 2,337.50 4,111.5K
13:50 2,337.56 2,337.56 2,336.70 2,337.24 3,398.0K
13:51 2,337.11 2,337.11 2,336.54 2,336.54 3,054.9K
13:52 2,336.65 2,336.65 2,336.35 2,336.42 2,830.6K
13:53 2,337.00 2,337.00 2,336.79 2,336.79 5,810.0K
13:54 2,336.68 2,336.68 2,336.02 2,336.40 3,701.0K
13:55 2,336.98 2,336.98 2,335.80 2,335.80 3,704.7K
13:56 2,335.62 2,335.94 2,335.09 2,335.94 12,100.9K
13:57 2,336.21 2,337.07 2,336.21 2,337.07 11,974.6K
13:58 2,336.49 2,336.81 2,336.37 2,336.55 7,479.0K
13:59 2,336.50 2,336.55 2,336.34 2,336.55 2,307.7K
14:00 2,336.54 2,336.54 2,335.93 2,335.93 8,002.8K
14:01 2,335.86 2,339.82 2,335.86 2,338.38 56,300.1K
14:02 2,340.89 2,340.89 2,339.30 2,339.71 56,561.4K
14:03 2,339.61 2,339.61 2,338.91 2,338.91 6,998.9K
14:04 2,339.07 2,339.07 2,338.54 2,338.54 5,942.6K
14:05 2,338.94 2,338.94 2,337.05 2,337.05 12,517.0K
14:06 2,336.72 2,336.72 2,335.54 2,335.54 28,135.2K
14:07 2,335.61 2,336.14 2,335.11 2,336.14 8,819.0K
14:08 2,337.19 2,337.49 2,337.03 2,337.49 5,521.9K
14:09 2,337.95 2,337.95 2,337.09 2,337.09 10,665.9K
14:10 2,338.32 2,339.40 2,338.32 2,339.33 13,311.0K
14:11 2,339.57 2,340.70 2,339.38 2,339.38 6,857.1K
14:12 2,340.04 2,340.91 2,340.04 2,340.30 9,611.5K
14:13 2,340.71 2,340.72 2,340.35 2,340.72 5,342.9K
14:14 2,341.41 2,341.54 2,340.90 2,340.90 26,076.6K
14:15 2,341.16 2,341.45 2,340.68 2,340.82 5,061.4K
14:16 2,340.51 2,340.51 2,340.14 2,340.28 5,105.5K
14:17 2,339.83 2,339.85 2,339.31 2,339.85 3,192.8K
14:18 2,339.48 2,339.61 2,339.46 2,339.47 2,115.8K
14:19 2,340.28 2,340.28 2,338.83 2,338.83 10,746.7K
14:20 2,338.83 2,338.99 2,338.27 2,338.27 7,803.0K
14:21 2,337.29 2,337.40 2,336.89 2,337.40 14,925.8K
14:22 2,338.20 2,340.30 2,338.20 2,340.30 11,047.5K
14:23 2,341.48 2,341.82 2,341.03 2,341.56 12,583.8K
14:24 2,340.70 2,341.51 2,340.48 2,341.23 20,561.5K
14:25 2,340.90 2,341.85 2,340.90 2,341.85 6,902.7K
14:26 2,343.04 2,343.04 2,342.78 2,342.78 11,094.9K
14:27 2,342.45 2,343.67 2,342.45 2,343.67 17,198.0K
14:28 2,343.12 2,343.12 2,342.69 2,342.89 20,286.5K
14:29 2,342.78 2,342.78 2,342.25 2,342.52 6,837.1K
14:30 2,342.20 2,343.08 2,342.20 2,342.21 17,094.0K
14:31 2,341.87 2,342.20 2,341.56 2,342.20 13,426.3K
14:32 2,342.23 2,342.46 2,341.01 2,341.23 10,753.1K
14:33 2,340.90 2,340.90 2,340.31 2,340.56 4,477.3K
14:34 2,340.14 2,340.44 2,340.00 2,340.00 7,320.0K
14:35 2,340.78 2,340.95 2,340.77 2,340.95 11,865.3K
14:36 2,340.78 2,343.03 2,340.78 2,343.03 6,916.4K
14:37 2,341.58 2,342.80 2,341.58 2,342.80 12,679.4K
14:38 2,343.88 2,343.88 2,342.58 2,342.58 16,500.0K
14:39 2,342.69 2,342.82 2,342.38 2,342.38 8,942.6K
14:40 2,342.85 2,342.85 2,341.59 2,341.59 5,656.6K
14:41 2,341.59 2,342.58 2,341.59 2,342.52 13,442.5K
14:42 2,343.16 2,343.59 2,343.08 2,343.35 24,339.6K
14:43 2,344.05 2,344.61 2,344.05 2,344.61 12,013.6K
14:44 2,344.44 2,344.44 2,343.44 2,343.64 9,518.3K
14:45 2,343.11 2,343.11 2,341.69 2,341.69 9,526.8K
14:46 2,340.96 2,340.96 2,339.96 2,340.84 20,678.2K
14:47 2,340.39 2,340.57 2,340.29 2,340.57 6,693.2K
14:48 2,340.33 2,340.65 2,340.28 2,340.49 4,379.6K
14:49 2,340.78 2,341.40 2,340.53 2,341.40 5,068.2K
14:50 2,341.63 2,341.63 2,340.81 2,340.93 6,461.7K
14:51 2,341.03 2,341.64 2,341.03 2,341.45 6,365.5K
14:52 2,341.43 2,341.46 2,339.87 2,339.87 5,394.3K
14:53 2,339.40 2,339.40 2,337.43 2,337.43 25,097.3K
14:54 2,337.21 2,337.91 2,337.21 2,337.84 19,243.5K
14:55 2,336.32 2,336.62 2,335.78 2,336.48 28,317.9K
14:56 2,336.17 2,336.17 2,335.72 2,335.72 10,538.4K
14:57 2,336.36 2,336.75 2,336.36 2,336.62 8,812.1K
14:58 2,336.42 2,336.52 2,335.57 2,336.18 17,961.6K
14:59 2,336.10 2,336.20 2,335.82 2,335.82 5,800.8K
15:00 2,336.20 2,336.20 2,335.74 2,335.76 11,903.3K
15:01 2,334.97 2,335.88 2,334.97 2,335.88 16,989.8K
15:02 2,335.58 2,336.18 2,335.53 2,336.18 7,392.2K
15:03 2,336.62 2,336.62 2,336.35 2,336.35 4,453.1K
15:04 2,336.92 2,336.92 2,336.21 2,336.33 10,894.7K
15:05 2,336.13 2,337.44 2,336.13 2,337.44 3,979.6K
15:06 2,338.56 2,338.56 2,338.04 2,338.16 6,235.9K
15:07 2,338.21 2,338.23 2,337.88 2,338.23 2,221.6K
15:08 2,338.05 2,338.05 2,337.25 2,337.25 3,411.1K
15:09 2,337.25 2,338.04 2,337.15 2,338.04 4,558.5K
15:10 2,337.83 2,338.37 2,337.52 2,337.54 2,117.6K
15:11 2,337.27 2,337.27 2,336.17 2,336.17 4,424.2K
15:12 2,336.28 2,336.28 2,335.93 2,335.93 8,443.1K
15:13 2,335.42 2,335.42 2,334.89 2,334.92 20,067.3K
15:14 2,334.32 2,334.32 2,332.84 2,332.84 14,685.2K
15:15 2,333.16 2,334.51 2,333.10 2,334.51 11,289.6K
15:16 2,334.89 2,336.31 2,334.89 2,336.31 6,780.1K
15:17 2,336.77 2,338.58 2,336.77 2,338.58 10,381.6K
15:18 2,338.93 2,338.93 2,337.99 2,337.99 2,018.2K
15:19 2,338.34 2,338.34 2,337.65 2,337.83 3,790.8K
15:20 2,337.97 2,338.40 2,337.51 2,338.40 6,077.9K
15:21 2,339.50 2,339.80 2,338.22 2,338.22 6,146.1K
15:22 2,338.21 2,338.21 2,337.78 2,337.78 2,402.7K
15:23 2,338.23 2,338.23 2,338.06 2,338.06 1,251.8K
15:24 2,338.23 2,338.23 2,338.05 2,338.06 3,687.2K
15:25 2,337.99 2,340.02 2,337.99 2,340.02 12,808.0K
15:26 2,339.95 2,341.44 2,339.95 2,340.99 27,627.8K
15:27 2,341.33 2,342.40 2,341.14 2,342.40 17,502.8K
15:28 2,342.37 2,342.37 2,341.01 2,341.08 14,186.4K
15:29 2,341.38 2,342.52 2,341.38 2,342.52 11,301.3K
15:30 2,344.34 2,346.83 2,344.34 2,346.34 65,858.4K
15:31 2,345.38 2,345.38 2,344.66 2,344.78 13,355.8K
15:32 2,345.25 2,345.89 2,344.93 2,345.89 16,755.8K
15:33 2,345.88 2,347.61 2,345.88 2,347.61 24,568.6K
15:34 2,348.07 2,348.63 2,347.97 2,347.97 27,455.5K
15:35 2,348.01 2,348.01 2,346.75 2,346.75 14,829.8K
15:36 2,347.18 2,347.18 2,346.74 2,346.74 17,816.1K
15:37 2,348.20 2,348.20 2,347.17 2,348.09 31,884.1K
15:38 2,347.78 2,347.78 2,347.20 2,347.30 12,264.8K
15:39 2,348.11 2,348.81 2,348.11 2,348.66 17,921.3K
15:40 2,348.45 2,349.02 2,348.45 2,348.66 8,293.7K
15:41 2,348.59 2,350.09 2,348.59 2,349.76 42,409.1K
15:42 2,350.86 2,351.30 2,350.44 2,351.30 51,025.5K
15:43 2,351.03 2,351.50 2,350.27 2,351.50 26,573.3K
15:44 2,352.02 2,352.20 2,351.17 2,351.17 26,862.0K
15:45 2,351.24 2,351.24 2,350.37 2,350.37 17,174.9K
15:46 2,349.79 2,349.79 2,349.46 2,349.46 17,033.3K
15:47 2,349.60 2,349.99 2,349.60 2,349.92 9,899.6K
15:48 2,349.68 2,350.45 2,349.68 2,350.45 9,794.3K
15:49 2,350.15 2,353.11 2,350.15 2,353.11 39,384.6K
15:50 2,353.17 2,353.17 2,351.61 2,351.61 14,610.9K
15:51 2,351.97 2,352.31 2,351.91 2,351.91 4,286.6K
15:52 2,351.81 2,351.82 2,350.69 2,350.69 27,941.9K
15:53 2,350.36 2,351.34 2,350.36 2,350.75 52,457.5K
15:54 2,351.40 2,351.40 2,351.04 2,351.04 6,442.2K
15:55 2,350.40 2,350.80 2,350.40 2,350.70 8,105.3K
15:56 2,351.44 2,351.59 2,350.83 2,350.83 16,547.3K
15:57 2,350.48 2,350.94 2,350.48 2,350.52 8,860.8K
15:58 2,350.92 2,350.92 2,349.71 2,349.71 6,176.9K
15:59 2,350.01 2,351.86 2,350.01 2,351.62 22,219.4K
16:00 2,352.13 2,354.96 2,352.13 2,352.80 83,454.3K
16:01 2,351.82 2,352.76 2,351.82 2,352.41 33,636.1K
16:02 2,352.16 2,352.16 2,351.33 2,351.33 16,997.7K
16:03 2,350.91 2,350.91 2,349.34 2,349.40 22,932.8K
16:04 2,349.59 2,349.59 2,347.73 2,347.73 23,060.5K
16:05 2,347.60 2,348.09 2,347.33 2,347.58 23,399.8K
16:06 2,347.61 2,347.61 2,347.15 2,347.18 33,106.1K
16:07 2,347.50 2,347.50 2,346.51 2,346.51 33,869.6K
16:08 2,346.86 2,349.03 2,346.42 2,349.03 32,511.6K
16:09 2,350.06 2,351.71 2,350.06 2,351.57 65,886.0K
16:10 2,351.44 2,351.61 2,351.05 2,351.05 30,643.3K
16:11 2,351.12 2,353.71 2,351.10 2,353.71 26,626.3K
16:12 2,354.82 2,356.56 2,354.82 2,356.50 53,035.8K
16:13 2,355.90 2,355.90 2,355.29 2,355.29 20,070.3K
16:14 2,354.88 2,355.25 2,354.71 2,354.71 8,336.3K
16:15 2,353.80 2,354.82 2,353.80 2,354.82 17,634.8K
16:16 2,356.06 2,356.06 2,355.73 2,355.96 38,029.1K
16:17 2,356.02 2,356.02 2,355.29 2,355.77 31,202.4K
16:18 2,354.65 2,355.21 2,354.34 2,355.10 19,390.0K
16:19 2,355.83 2,355.83 2,354.88 2,354.97 26,975.7K
16:20 2,354.11 2,354.16 2,353.78 2,353.78 17,920.6K
16:21 2,353.57 2,354.62 2,353.07 2,354.62 19,472.7K
16:22 2,354.28 2,354.43 2,353.44 2,353.44 9,257.6K
16:23 2,353.70 2,354.57 2,353.70 2,354.57 10,403.9K
16:24 2,355.38 2,355.91 2,355.38 2,355.91 9,658.5K
16:25 2,355.93 2,355.96 2,355.91 2,355.96 7,534.0K
16:26 2,357.01 2,357.34 2,356.77 2,357.34 45,417.5K
16:27 2,356.98 2,357.80 2,356.98 2,357.80 49,102.6K
16:28 2,358.18 2,358.18 2,356.92 2,357.39 31,541.9K
16:29 2,357.99 2,358.00 2,356.98 2,356.98 16,137.2K
16:30 2,356.75 2,358.12 2,356.75 2,358.03 26,391.3K
16:31 2,357.79 2,358.46 2,356.82 2,356.82 30,458.1K
16:32 2,356.44 2,356.44 2,355.48 2,356.34 26,208.9K
16:33 2,356.02 2,356.90 2,355.76 2,356.90 25,055.9K
16:34 2,357.61 2,359.21 2,357.61 2,357.90 83,248.7K
16:35 2,357.91 2,357.91 2,356.84 2,357.51 27,052.8K
16:36 2,356.64 2,357.24 2,356.64 2,356.81 13,604.5K
16:37 2,356.81 2,356.83 2,356.79 2,356.81 7,379.0K
16:38 2,356.45 2,356.67 2,356.45 2,356.50 16,859.3K
16:39 2,356.49 2,359.35 2,356.49 2,359.35 25,464.8K
16:40 2,358.92 2,359.61 2,358.92 2,359.07 12,734.2K
16:41 2,359.79 2,360.38 2,359.32 2,360.38 16,922.1K
16:42 2,359.37 2,359.51 2,359.01 2,359.11 11,305.8K
16:43 2,359.28 2,359.64 2,359.28 2,359.35 7,979.4K
16:44 2,359.08 2,359.08 2,357.74 2,357.74 24,712.4K
16:45 2,357.34 2,357.34 2,356.17 2,357.02 17,422.9K
16:46 2,356.88 2,357.06 2,356.15 2,356.15 14,855.8K
16:47 2,356.82 2,357.98 2,356.82 2,357.68 13,336.9K
16:48 2,358.22 2,359.16 2,358.22 2,358.90 12,469.7K
16:49 2,358.85 2,359.02 2,357.68 2,357.68 12,745.4K
16:50 2,358.80 2,359.08 2,358.06 2,358.06 8,235.2K
16:51 2,358.46 2,358.69 2,358.16 2,358.16 3,455.6K
16:52 2,358.36 2,358.51 2,357.65 2,357.65 4,582.5K
16:53 2,357.09 2,357.33 2,356.22 2,356.67 19,770.8K
16:54 2,356.41 2,356.41 2,355.87 2,355.87 16,063.0K
16:55 2,356.13 2,358.69 2,356.13 2,358.69 22,490.0K
16:56 2,358.29 2,360.14 2,358.29 2,360.14 32,940.5K
16:57 2,359.87 2,360.13 2,359.68 2,360.13 14,454.8K
16:58 2,359.92 2,360.15 2,359.92 2,360.11 9,127.9K
16:59 2,360.06 2,360.15 2,359.64 2,359.64 12,626.5K
17:00 2,360.09 2,362.27 2,360.09 2,362.27 41,744.5K
17:01 2,363.63 2,363.84 2,363.17 2,363.84 70,251.0K
17:02 2,363.75 2,365.71 2,363.75 2,365.24 32,740.8K
17:03 2,366.49 2,366.49 2,365.68 2,366.36 46,445.6K
17:04 2,365.85 2,365.85 2,364.19 2,364.19 33,604.6K
17:05 2,364.33 2,364.33 2,362.36 2,362.36 17,398.5K
17:06 2,362.08 2,362.41 2,362.08 2,362.41 11,080.2K
17:07 2,363.02 2,363.92 2,362.95 2,363.92 5,729.0K
17:08 2,363.40 2,365.11 2,363.40 2,365.11 7,700.7K
17:09 2,365.68 2,366.51 2,365.68 2,366.51 12,337.5K
17:10 2,366.19 2,366.19 2,364.96 2,364.96 9,214.9K
17:11 2,364.49 2,365.79 2,364.49 2,364.85 14,249.1K
17:12 2,365.22 2,365.22 2,364.93 2,364.93 14,560.6K
17:13 2,364.51 2,364.51 2,363.39 2,363.39 26,440.3K
17:14 2,362.58 2,363.20 2,362.50 2,362.81 15,403.3K
17:15 2,363.21 2,364.13 2,362.93 2,364.13 14,092.8K
17:16 2,363.99 2,365.07 2,363.99 2,364.85 51,367.1K
17:17 2,365.08 2,365.16 2,364.16 2,364.16 21,994.1K
17:18 2,363.78 2,363.78 2,362.68 2,363.36 20,320.8K
17:19 2,363.12 2,363.12 2,362.84 2,362.92 15,758.0K
17:20 2,362.90 2,363.69 2,362.79 2,362.79 8,634.1K
17:21 2,362.76 2,362.76 2,361.11 2,361.11 16,852.3K
17:22 2,361.07 2,361.21 2,360.86 2,361.21 19,067.5K
17:23 2,361.05 2,361.83 2,360.92 2,360.92 8,250.8K
17:24 2,360.94 2,361.25 2,360.94 2,361.25 16,377.5K
17:25 2,362.08 2,362.95 2,362.00 2,362.00 16,725.4K
17:26 2,361.62 2,362.14 2,361.62 2,361.83 10,805.6K
17:27 2,362.09 2,362.09 2,360.63 2,361.04 7,289.7K
17:28 2,360.49 2,361.17 2,360.49 2,360.80 9,325.6K
17:29 2,360.80 2,360.80 2,359.80 2,359.80 24,433.9K
17:30 2,359.93 2,361.35 2,359.93 2,361.35 13,967.2K
17:31 2,362.02 2,362.86 2,362.02 2,362.06 9,974.3K
17:32 2,361.85 2,362.35 2,360.72 2,360.72 8,674.5K
17:33 2,360.34 2,361.08 2,360.34 2,360.66 12,965.4K
17:34 2,361.00 2,362.83 2,361.00 2,362.83 16,786.2K
17:35 2,362.45 2,363.57 2,362.45 2,363.57 17,902.1K
17:36 2,362.61 2,364.36 2,362.61 2,364.12 9,673.5K
17:37 2,364.46 2,365.24 2,363.09 2,363.09 8,823.2K
17:38 2,362.82 2,363.61 2,362.82 2,362.95 8,488.6K
17:39 2,363.22 2,363.22 2,362.60 2,362.60 12,781.3K
17:40 2,362.74 2,362.74 2,361.28 2,361.28 13,835.4K
17:41 2,361.18 2,362.39 2,361.18 2,361.55 8,607.8K
17:42 2,361.88 2,362.46 2,361.88 2,362.16 6,091.1K
17:43 2,362.15 2,363.38 2,362.15 2,363.38 8,448.6K
17:44 2,362.88 2,363.35 2,362.70 2,363.34 2,865.7K
17:45 2,362.98 2,363.70 2,362.92 2,363.42 30,590.3K
17:46 2,363.69 2,366.15 2,363.69 2,366.14 36,922.6K
17:47 2,366.03 2,366.71 2,365.38 2,365.38 19,518.3K
17:48 2,364.85 2,365.99 2,364.85 2,364.88 10,412.1K
17:49 2,364.90 2,364.90 2,364.12 2,364.12 5,345.8K
17:50 2,363.48 2,363.97 2,363.48 2,363.75 4,361.8K
17:51 2,363.62 2,364.20 2,363.62 2,364.16 15,766.7K
17:52 2,364.38 2,364.38 2,363.50 2,363.87 9,712.3K
17:53 2,363.24 2,364.47 2,363.24 2,364.47 6,563.5K
17:54 2,363.85 2,363.92 2,363.19 2,363.19 9,284.9K
17:55 2,364.01 2,364.01 2,362.75 2,362.75 4,596.0K
17:56 2,362.58 2,363.17 2,361.74 2,362.36 7,055.3K
17:57 2,362.98 2,362.98 2,361.60 2,361.60 5,222.7K
17:58 2,361.46 2,361.58 2,361.23 2,361.58 11,768.7K
17:59 2,361.55 2,362.09 2,361.55 2,361.75 2,625.9K
18:00 2,362.72 2,362.72 2,361.81 2,361.81 5,107.5K
18:01 2,362.60 2,362.60 2,362.14 2,362.14 11,058.9K
18:02 2,361.61 2,361.77 2,361.61 2,361.77 7,144.8K
18:03 2,361.13 2,361.84 2,361.13 2,361.84 2,110.2K
18:04 2,361.62 2,361.62 2,361.37 2,361.37 10,699.5K
18:05 2,361.72 2,361.72 2,360.91 2,360.93 65,491.0K
18:06 2,360.25 2,360.61 2,359.81 2,360.37 52,136.5K
18:07 2,360.40 2,362.95 2,360.40 2,362.53 23,232.5K
18:08 2,362.60 2,363.53 2,362.60 2,363.36 13,919.6K
18:09 2,364.45 2,364.72 2,364.23 2,364.23 25,803.1K
18:10 2,363.78 2,364.53 2,363.78 2,364.53 9,170.1K
18:11 2,364.24 2,364.64 2,364.09 2,364.64 3,869.1K
18:12 2,364.41 2,364.58 2,364.40 2,364.58 7,983.4K
18:13 2,364.98 2,364.98 2,364.17 2,364.17 4,690.2K
18:14 2,362.96 2,363.20 2,362.96 2,363.14 8,848.7K
18:15 2,362.71 2,363.41 2,362.71 2,363.25 11,523.6K
18:16 2,363.62 2,363.62 2,362.87 2,362.87 7,061.6K
18:17 2,362.72 2,363.22 2,362.72 2,362.93 12,891.3K
18:18 2,361.99 2,362.60 2,361.70 2,361.70 12,620.9K
18:19 2,361.79 2,361.79 2,360.12 2,360.12 51,796.2K
18:20 2,360.55 2,360.55 2,360.20 2,360.20 26,028.5K
18:21 2,360.36 2,360.68 2,360.36 2,360.37 7,241.0K
18:22 2,360.79 2,361.82 2,360.60 2,361.30 9,135.9K
18:23 2,361.42 2,362.14 2,361.42 2,361.82 6,532.6K
18:24 2,362.40 2,362.66 2,362.18 2,362.18 4,973.8K
18:25 2,362.22 2,362.96 2,362.22 2,362.54 15,850.6K
18:26 2,362.55 2,363.17 2,362.55 2,363.17 3,897.9K
18:27 2,363.08 2,363.08 2,362.38 2,362.38 5,281.6K
18:28 2,362.32 2,362.37 2,361.66 2,361.66 7,676.3K
18:29 2,362.08 2,362.08 2,360.94 2,360.94 3,372.0K
18:30 2,360.73 2,362.03 2,360.73 2,362.03 6,836.5K
18:31 2,362.17 2,362.17 2,361.70 2,362.06 34,041.6K
18:32 2,361.93 2,362.68 2,361.92 2,362.54 10,235.4K
18:33 2,362.38 2,363.04 2,362.38 2,362.67 4,482.8K
18:34 2,362.45 2,362.67 2,362.25 2,362.67 11,699.6K
18:35 2,362.45 2,363.04 2,362.28 2,363.04 10,672.8K
18:36 2,362.78 2,363.11 2,362.11 2,362.11 8,024.9K
18:37 2,362.03 2,362.99 2,362.03 2,362.99 12,329.1K
18:38 2,361.92 2,363.50 2,361.92 2,363.50 12,575.6K
18:39 2,363.85 2,364.09 2,363.66 2,363.66 4,659.8K
18:40 2,363.48 2,363.48 2,363.48 2,363.48 2,484.8K
18:51 2,364.14 2,364.14 2,364.14 2,364.14 14,811.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据