MOEX IT (MOEXIT)

MOEXIT
🏛️ 俄罗斯 →
2,235.98
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 2,502.29 2,502.29 2,501.36 2,501.36 610,656.3K
09:51 2,501.77 2,502.96 2,501.77 2,502.19 3,408.0K
09:52 2,502.22 2,503.02 2,502.18 2,503.02 3,642.1K
09:53 2,502.85 2,502.87 2,502.15 2,502.87 521.6K
09:54 2,502.46 2,502.93 2,501.74 2,501.74 4,809.4K
09:55 2,502.07 2,502.38 2,502.07 2,502.14 1,407.2K
09:56 2,502.30 2,503.86 2,502.30 2,503.45 908.8K
09:57 2,504.00 2,504.46 2,504.00 2,504.46 2,023.5K
09:58 2,504.40 2,504.40 2,503.93 2,504.29 3,426.2K
09:59 2,504.40 2,504.51 2,504.00 2,504.23 1,155.5K
10:00 2,503.90 2,503.90 2,502.74 2,502.79 2,275.8K
10:01 2,502.49 2,502.67 2,502.35 2,502.35 3,171.1K
10:02 2,502.58 2,502.58 2,501.47 2,501.63 3,219.9K
10:03 2,501.25 2,501.85 2,501.14 2,501.14 4,281.9K
10:04 2,501.59 2,501.91 2,501.59 2,501.91 7,489.8K
10:05 2,501.67 2,502.89 2,501.67 2,502.14 12,936.5K
10:06 2,502.36 2,502.36 2,500.68 2,500.68 12,219.9K
10:07 2,501.11 2,501.11 2,500.93 2,501.06 6,370.6K
10:08 2,500.90 2,500.90 2,500.75 2,500.75 5,924.8K
10:09 2,500.55 2,500.55 2,498.89 2,498.89 11,956.9K
10:10 2,498.99 2,498.99 2,498.55 2,498.77 3,930.6K
10:11 2,498.06 2,498.06 2,497.23 2,497.23 8,731.2K
10:12 2,496.67 2,496.74 2,492.86 2,492.86 22,260.1K
10:13 2,493.23 2,494.51 2,493.23 2,494.20 13,769.5K
10:14 2,494.36 2,494.40 2,494.14 2,494.14 6,148.5K
10:15 2,494.10 2,494.10 2,493.65 2,493.65 5,553.5K
10:16 2,493.37 2,493.37 2,493.10 2,493.10 10,876.6K
10:17 2,492.61 2,493.20 2,492.31 2,492.31 10,844.7K
10:18 2,491.49 2,491.85 2,491.49 2,491.52 18,045.5K
10:19 2,491.55 2,492.45 2,491.37 2,492.45 21,269.2K
10:20 2,492.35 2,492.35 2,491.66 2,492.35 8,603.6K
10:21 2,492.02 2,493.72 2,492.02 2,493.72 17,987.9K
10:22 2,494.45 2,495.33 2,494.45 2,495.33 4,969.9K
10:23 2,494.23 2,494.23 2,493.60 2,493.81 5,957.7K
10:24 2,493.13 2,494.30 2,493.13 2,493.67 9,488.0K
10:25 2,493.93 2,494.12 2,493.46 2,494.12 3,386.0K
10:26 2,493.33 2,493.33 2,492.54 2,492.92 9,830.2K
10:27 2,492.67 2,492.67 2,492.27 2,492.27 5,827.9K
10:28 2,492.17 2,492.23 2,492.03 2,492.23 3,433.9K
10:29 2,492.81 2,493.98 2,492.81 2,493.98 7,659.2K
10:30 2,493.52 2,494.01 2,492.85 2,492.85 8,005.5K
10:31 2,493.05 2,493.47 2,492.66 2,493.47 8,037.0K
10:32 2,494.52 2,494.52 2,492.86 2,494.11 6,877.4K
10:33 2,494.34 2,495.11 2,494.34 2,495.11 6,888.3K
10:34 2,495.49 2,495.93 2,495.34 2,495.93 10,009.1K
10:35 2,496.11 2,496.11 2,495.12 2,495.66 4,256.0K
10:36 2,495.81 2,496.58 2,495.81 2,496.58 5,311.7K
10:37 2,497.18 2,497.18 2,496.30 2,496.30 9,678.3K
10:38 2,495.41 2,495.41 2,494.48 2,494.48 3,915.5K
10:39 2,493.32 2,495.86 2,493.32 2,495.86 5,286.0K
10:40 2,496.29 2,498.09 2,496.29 2,498.09 15,459.2K
10:41 2,498.10 2,498.10 2,497.28 2,497.28 7,176.2K
10:42 2,497.49 2,497.49 2,496.06 2,496.06 3,541.0K
10:43 2,496.48 2,496.48 2,495.82 2,496.13 1,399.1K
10:44 2,495.84 2,496.42 2,495.84 2,496.38 2,550.1K
10:45 2,496.18 2,496.18 2,495.41 2,495.41 3,260.6K
10:46 2,495.26 2,495.35 2,494.57 2,494.73 4,560.5K
10:47 2,494.27 2,494.27 2,493.41 2,493.94 13,547.4K
10:48 2,493.82 2,493.82 2,492.62 2,492.62 14,305.2K
10:49 2,492.86 2,493.31 2,492.86 2,493.31 19,344.3K
10:50 2,493.10 2,493.26 2,492.78 2,492.78 4,579.3K
10:51 2,492.92 2,493.78 2,492.92 2,493.45 4,107.0K
10:52 2,493.96 2,493.96 2,493.74 2,493.93 3,868.0K
10:53 2,493.79 2,493.79 2,493.14 2,493.72 5,183.6K
10:54 2,493.38 2,493.38 2,492.59 2,493.18 10,301.6K
10:55 2,492.82 2,492.88 2,492.62 2,492.64 2,519.7K
10:56 2,493.09 2,493.09 2,491.56 2,491.56 6,257.7K
10:57 2,492.33 2,492.33 2,491.90 2,492.21 3,373.6K
10:58 2,492.56 2,492.77 2,492.43 2,492.43 6,853.9K
10:59 2,491.91 2,492.72 2,491.91 2,492.44 7,568.3K
11:00 2,492.09 2,492.09 2,491.52 2,491.71 8,486.7K
11:01 2,491.57 2,491.57 2,491.30 2,491.56 12,846.4K
11:02 2,491.53 2,491.53 2,490.19 2,490.19 8,277.0K
11:03 2,489.53 2,489.53 2,488.43 2,489.27 27,372.7K
11:04 2,488.69 2,488.69 2,487.43 2,488.11 36,849.8K
11:05 2,486.54 2,487.23 2,486.54 2,486.84 9,701.9K
11:06 2,487.12 2,488.12 2,487.12 2,488.12 4,021.6K
11:07 2,488.19 2,488.50 2,488.19 2,488.22 2,492.1K
11:08 2,488.62 2,489.54 2,488.62 2,489.54 4,330.6K
11:09 2,489.74 2,490.05 2,489.74 2,489.76 11,436.3K
11:10 2,489.58 2,489.58 2,489.19 2,489.24 2,092.3K
11:11 2,489.07 2,489.10 2,488.83 2,488.96 11,104.2K
11:12 2,489.85 2,490.12 2,489.84 2,490.12 36,539.0K
11:13 2,489.82 2,491.18 2,489.79 2,491.18 15,788.7K
11:14 2,490.79 2,491.86 2,490.79 2,491.86 11,126.2K
11:15 2,491.84 2,491.98 2,491.57 2,491.57 4,849.5K
11:16 2,491.89 2,491.89 2,491.41 2,491.41 9,187.3K
11:17 2,490.52 2,490.52 2,490.02 2,490.02 12,699.8K
11:18 2,490.44 2,491.18 2,489.34 2,489.34 5,411.6K
11:19 2,489.13 2,489.16 2,488.92 2,489.16 10,065.1K
11:20 2,488.76 2,489.26 2,488.76 2,489.26 4,854.8K
11:21 2,489.56 2,489.62 2,489.03 2,489.03 7,411.1K
11:22 2,488.93 2,489.28 2,488.12 2,489.21 12,193.3K
11:23 2,489.07 2,491.93 2,489.07 2,491.93 8,611.0K
11:24 2,491.73 2,492.47 2,491.73 2,492.47 7,057.4K
11:25 2,492.62 2,492.62 2,491.08 2,491.08 6,885.7K
11:26 2,491.00 2,491.00 2,490.67 2,490.67 10,158.5K
11:27 2,489.89 2,491.60 2,489.89 2,490.81 7,103.4K
11:28 2,491.64 2,491.67 2,491.31 2,491.31 2,645.8K
11:29 2,491.03 2,491.03 2,490.63 2,490.77 5,998.9K
11:30 2,490.67 2,490.67 2,489.88 2,489.88 6,649.0K
11:31 2,490.77 2,490.88 2,490.36 2,490.36 11,023.9K
11:32 2,490.10 2,490.32 2,489.98 2,490.04 3,923.7K
11:33 2,490.05 2,490.23 2,489.71 2,490.23 10,470.5K
11:34 2,490.28 2,490.28 2,487.90 2,487.90 7,747.7K
11:35 2,488.35 2,488.78 2,488.35 2,488.78 6,598.4K
11:36 2,486.04 2,486.27 2,485.76 2,486.00 18,028.0K
11:37 2,486.12 2,486.36 2,485.72 2,485.72 15,771.2K
11:38 2,485.90 2,486.43 2,485.90 2,486.43 10,772.1K
11:39 2,486.72 2,486.72 2,485.59 2,485.59 7,315.2K
11:40 2,485.72 2,485.89 2,485.44 2,485.89 4,707.3K
11:41 2,485.59 2,486.00 2,485.56 2,486.00 15,601.9K
11:42 2,485.44 2,485.51 2,485.10 2,485.51 8,168.3K
11:43 2,485.71 2,485.71 2,484.94 2,485.69 5,841.6K
11:44 2,485.97 2,486.04 2,485.74 2,486.04 9,038.4K
11:45 2,486.13 2,486.13 2,485.42 2,485.60 4,444.5K
11:46 2,485.44 2,486.36 2,485.26 2,486.36 6,985.7K
11:47 2,486.16 2,486.43 2,485.65 2,486.24 6,462.9K
11:48 2,486.32 2,486.84 2,486.32 2,486.65 6,281.2K
11:49 2,486.77 2,486.77 2,486.28 2,486.42 26,427.7K
11:50 2,486.06 2,487.31 2,485.81 2,487.31 9,759.0K
11:51 2,487.41 2,487.55 2,487.41 2,487.41 12,127.7K
11:52 2,487.18 2,487.18 2,486.43 2,486.88 8,339.8K
11:53 2,487.40 2,488.25 2,487.40 2,488.25 20,872.9K
11:54 2,487.59 2,488.01 2,487.59 2,488.01 7,884.5K
11:55 2,488.88 2,488.88 2,487.36 2,487.36 11,339.8K
11:56 2,487.30 2,487.54 2,487.10 2,487.54 3,429.1K
11:57 2,487.57 2,487.77 2,487.57 2,487.63 2,574.4K
11:58 2,487.57 2,488.56 2,487.57 2,488.33 7,328.2K
11:59 2,488.29 2,488.29 2,486.89 2,487.17 8,426.0K
12:00 2,487.34 2,487.34 2,486.12 2,486.93 11,399.1K
12:01 2,486.92 2,487.46 2,486.92 2,487.46 3,826.7K
12:02 2,488.50 2,489.76 2,488.50 2,489.76 9,979.6K
12:03 2,490.10 2,490.16 2,489.86 2,489.86 1,944.8K
12:04 2,490.46 2,490.72 2,490.32 2,490.32 8,553.6K
12:05 2,490.58 2,491.38 2,490.58 2,491.00 9,632.7K
12:06 2,490.39 2,490.39 2,489.44 2,489.44 10,953.0K
12:07 2,489.46 2,489.53 2,489.37 2,489.38 14,029.7K
12:08 2,489.17 2,489.31 2,489.07 2,489.31 11,270.7K
12:09 2,489.38 2,490.43 2,489.38 2,490.32 14,584.7K
12:10 2,490.98 2,490.98 2,490.26 2,490.26 9,599.0K
12:11 2,490.40 2,492.78 2,490.34 2,492.78 19,163.2K
12:12 2,492.92 2,493.37 2,492.92 2,493.37 10,816.2K
12:13 2,493.21 2,493.21 2,492.39 2,492.39 6,029.6K
12:14 2,492.46 2,492.46 2,492.29 2,492.35 7,960.1K
12:15 2,492.30 2,492.90 2,492.15 2,492.15 6,193.1K
12:16 2,492.78 2,494.84 2,492.78 2,494.84 7,976.7K
12:17 2,494.84 2,496.86 2,494.84 2,496.86 26,559.6K
12:18 2,497.27 2,498.20 2,496.75 2,498.18 40,924.1K
12:19 2,498.01 2,498.01 2,497.26 2,497.52 10,301.3K
12:20 2,497.41 2,497.48 2,497.14 2,497.14 4,731.4K
12:21 2,497.22 2,497.48 2,496.99 2,497.48 12,792.8K
12:22 2,497.89 2,497.89 2,497.05 2,497.41 6,835.4K
12:23 2,497.78 2,499.18 2,497.78 2,499.18 15,763.4K
12:24 2,499.57 2,500.70 2,499.57 2,500.51 24,598.0K
12:25 2,501.06 2,501.24 2,500.32 2,500.96 17,700.1K
12:26 2,501.04 2,501.05 2,500.75 2,500.75 5,350.0K
12:27 2,501.25 2,501.88 2,501.25 2,501.86 14,272.9K
12:28 2,502.42 2,502.42 2,501.72 2,501.72 4,426.1K
12:29 2,501.85 2,501.85 2,501.30 2,501.30 12,677.5K
12:30 2,501.52 2,501.52 2,500.22 2,500.22 9,637.8K
12:31 2,500.43 2,500.62 2,500.28 2,500.28 4,589.4K
12:32 2,500.54 2,501.29 2,500.31 2,500.94 7,773.0K
12:33 2,500.22 2,500.34 2,499.77 2,500.34 6,060.4K
12:34 2,500.81 2,500.90 2,500.67 2,500.90 4,055.3K
12:35 2,501.02 2,501.02 2,499.47 2,499.47 38,072.9K
12:36 2,499.68 2,499.69 2,499.23 2,499.41 10,076.6K
12:37 2,499.76 2,499.83 2,499.73 2,499.74 11,087.1K
12:38 2,499.82 2,499.88 2,499.43 2,499.88 4,445.5K
12:39 2,499.74 2,499.93 2,499.74 2,499.93 1,662.1K
12:40 2,499.60 2,500.17 2,499.60 2,499.68 2,356.0K
12:41 2,500.23 2,500.23 2,499.84 2,499.84 10,243.4K
12:42 2,500.44 2,500.44 2,499.75 2,500.04 4,715.1K
12:43 2,499.98 2,500.31 2,499.46 2,499.46 1,454.6K
12:44 2,499.93 2,500.62 2,499.93 2,500.25 3,860.4K
12:45 2,500.68 2,500.68 2,500.21 2,500.48 9,889.3K
12:46 2,499.72 2,499.72 2,498.65 2,498.65 2,973.5K
12:47 2,498.64 2,498.64 2,497.51 2,497.82 2,055.5K
12:48 2,497.68 2,497.98 2,497.58 2,497.98 2,205.9K
12:49 2,497.37 2,498.49 2,497.24 2,498.49 14,095.2K
12:50 2,498.71 2,499.48 2,498.71 2,499.16 6,324.2K
12:51 2,499.45 2,499.81 2,499.45 2,499.68 2,238.5K
12:52 2,499.56 2,501.24 2,499.56 2,501.24 11,290.1K
12:53 2,500.97 2,501.11 2,500.91 2,500.91 2,574.0K
12:54 2,501.43 2,501.72 2,501.42 2,501.62 5,602.0K
12:55 2,501.73 2,503.89 2,501.73 2,503.89 8,267.0K
12:56 2,503.52 2,503.52 2,502.50 2,502.50 2,698.1K
12:57 2,502.89 2,502.89 2,501.87 2,501.87 2,306.4K
12:58 2,501.70 2,503.45 2,501.70 2,503.45 3,076.4K
12:59 2,503.48 2,503.48 2,502.67 2,502.95 1,178.4K
13:00 2,502.21 2,502.21 2,501.20 2,501.20 7,444.7K
13:01 2,501.39 2,501.53 2,500.97 2,501.53 3,862.1K
13:02 2,503.15 2,503.15 2,502.58 2,502.64 9,494.5K
13:03 2,502.27 2,502.27 2,501.36 2,501.72 1,659.3K
13:04 2,502.21 2,502.21 2,501.68 2,501.91 2,681.5K
13:05 2,502.13 2,502.18 2,501.83 2,502.07 968.0K
13:06 2,501.93 2,503.00 2,501.93 2,503.00 5,717.4K
13:07 2,503.02 2,504.21 2,502.63 2,504.21 4,768.3K
13:08 2,504.31 2,505.16 2,504.31 2,505.16 9,404.5K
13:09 2,505.28 2,506.21 2,505.28 2,506.21 17,393.2K
13:10 2,506.26 2,507.88 2,506.23 2,507.88 16,148.5K
13:11 2,508.02 2,508.65 2,507.89 2,507.89 23,221.9K
13:12 2,507.78 2,507.98 2,506.77 2,507.98 17,589.7K
13:13 2,508.00 2,509.68 2,507.93 2,509.68 5,467.3K
13:14 2,509.29 2,510.74 2,509.29 2,510.74 6,554.6K
13:15 2,511.66 2,511.95 2,511.66 2,511.77 13,362.1K
13:16 2,511.64 2,511.64 2,510.90 2,510.90 6,135.8K
13:17 2,511.30 2,511.35 2,511.06 2,511.06 5,692.6K
13:18 2,511.04 2,511.19 2,510.69 2,511.19 13,513.7K
13:19 2,511.24 2,511.73 2,511.24 2,511.24 11,971.0K
13:20 2,510.43 2,510.86 2,510.43 2,510.86 7,837.1K
13:21 2,510.90 2,511.48 2,510.90 2,511.00 8,108.6K
13:22 2,510.07 2,510.76 2,510.07 2,510.43 5,144.2K
13:23 2,510.73 2,510.74 2,510.59 2,510.59 9,380.3K
13:24 2,510.45 2,511.12 2,510.45 2,511.02 10,144.2K
13:25 2,510.51 2,510.88 2,510.51 2,510.78 4,896.4K
13:26 2,510.78 2,511.48 2,510.78 2,511.22 4,183.9K
13:27 2,511.53 2,511.53 2,510.22 2,510.68 4,559.9K
13:28 2,510.83 2,510.83 2,510.46 2,510.80 5,177.6K
13:29 2,510.97 2,511.10 2,510.76 2,510.76 3,077.8K
13:30 2,511.10 2,511.44 2,511.10 2,511.44 6,743.0K
13:31 2,511.04 2,511.56 2,511.04 2,511.15 2,112.7K
13:32 2,510.85 2,511.07 2,510.45 2,510.45 2,352.3K
13:33 2,510.12 2,510.12 2,509.71 2,509.71 1,857.3K
13:34 2,510.44 2,511.27 2,510.44 2,511.27 4,940.5K
13:35 2,510.92 2,511.80 2,510.92 2,511.80 18,222.5K
13:36 2,512.12 2,512.12 2,511.80 2,511.80 4,960.0K
13:37 2,511.96 2,512.11 2,511.40 2,511.40 3,658.8K
13:38 2,511.65 2,511.65 2,511.37 2,511.37 6,650.3K
13:39 2,511.37 2,512.21 2,511.37 2,512.21 3,446.7K
13:40 2,512.34 2,512.34 2,511.45 2,511.89 10,445.6K
13:41 2,512.41 2,513.49 2,512.41 2,513.49 12,648.5K
13:42 2,513.41 2,513.80 2,513.41 2,513.57 7,427.5K
13:43 2,513.96 2,513.96 2,513.40 2,513.40 6,635.3K
13:44 2,513.70 2,513.78 2,513.33 2,513.78 6,095.1K
13:45 2,513.59 2,514.75 2,513.59 2,514.75 5,310.5K
13:46 2,514.84 2,514.84 2,514.31 2,514.60 9,129.9K
13:47 2,514.79 2,514.79 2,514.15 2,514.15 1,235.8K
13:48 2,514.36 2,514.36 2,514.28 2,514.30 3,507.7K
13:49 2,514.49 2,514.52 2,514.12 2,514.12 970.2K
13:50 2,514.43 2,514.43 2,513.94 2,513.94 3,313.3K
13:51 2,513.97 2,513.97 2,513.21 2,513.21 4,402.7K
13:52 2,513.58 2,513.58 2,513.28 2,513.28 6,417.6K
13:53 2,513.84 2,513.85 2,513.70 2,513.70 2,135.9K
13:54 2,513.86 2,513.86 2,512.90 2,512.90 1,607.8K
13:55 2,512.83 2,513.05 2,512.83 2,512.96 4,113.7K
13:56 2,513.11 2,513.57 2,513.11 2,513.55 4,827.6K
13:57 2,513.64 2,513.64 2,513.02 2,513.02 3,732.9K
13:58 2,513.10 2,513.62 2,513.10 2,513.22 2,548.8K
13:59 2,513.36 2,513.75 2,513.36 2,513.61 6,385.8K
14:00 2,513.94 2,513.94 2,513.61 2,513.86 5,039.4K
14:01 2,513.77 2,513.77 2,513.29 2,513.37 7,197.3K
14:02 2,512.72 2,513.05 2,512.72 2,513.05 4,059.2K
14:03 2,512.17 2,512.17 2,512.04 2,512.07 3,138.2K
14:04 2,512.03 2,512.03 2,510.36 2,510.68 10,814.0K
14:05 2,510.23 2,510.27 2,510.16 2,510.27 13,047.1K
14:06 2,509.86 2,510.63 2,509.86 2,510.18 5,762.6K
14:07 2,510.37 2,510.37 2,509.75 2,509.78 4,204.6K
14:08 2,509.77 2,510.14 2,509.44 2,510.14 5,003.6K
14:09 2,510.70 2,511.26 2,510.70 2,511.26 3,749.3K
14:10 2,511.22 2,511.22 2,510.87 2,510.87 1,808.4K
14:11 2,510.40 2,510.41 2,509.80 2,510.25 2,044.9K
14:12 2,510.64 2,511.42 2,510.64 2,511.24 2,798.4K
14:13 2,510.86 2,511.83 2,510.86 2,511.83 5,134.2K
14:14 2,512.34 2,512.34 2,511.76 2,511.76 2,085.0K
14:15 2,511.99 2,513.85 2,511.99 2,513.85 6,151.4K
14:16 2,513.60 2,513.63 2,512.63 2,512.63 4,941.7K
14:17 2,512.60 2,512.60 2,512.13 2,512.16 1,701.9K
14:18 2,512.27 2,513.03 2,512.15 2,513.03 5,487.3K
14:19 2,512.93 2,513.05 2,512.59 2,512.98 1,406.9K
14:20 2,513.17 2,513.37 2,512.89 2,513.37 7,360.2K
14:21 2,513.09 2,513.09 2,512.48 2,512.53 3,616.4K
14:22 2,512.48 2,512.94 2,512.36 2,512.94 3,049.4K
14:23 2,512.85 2,513.73 2,512.85 2,513.65 4,713.2K
14:24 2,513.62 2,514.46 2,513.62 2,513.89 7,871.8K
14:25 2,515.21 2,515.49 2,515.08 2,515.38 7,855.8K
14:26 2,515.51 2,515.51 2,515.09 2,515.09 4,848.0K
14:27 2,514.96 2,515.04 2,514.83 2,514.83 9,284.8K
14:28 2,514.99 2,514.99 2,513.73 2,514.29 3,890.8K
14:29 2,514.39 2,515.07 2,514.39 2,515.07 12,100.4K
14:30 2,514.78 2,514.78 2,514.17 2,514.26 9,792.0K
14:31 2,514.35 2,514.56 2,513.92 2,514.56 21,654.5K
14:32 2,515.09 2,516.08 2,515.09 2,515.24 10,849.3K
14:33 2,515.53 2,515.53 2,515.09 2,515.17 9,031.8K
14:34 2,514.79 2,515.73 2,514.79 2,515.73 10,171.3K
14:35 2,515.63 2,515.63 2,513.99 2,513.99 9,195.1K
14:36 2,514.18 2,514.35 2,514.17 2,514.22 7,742.3K
14:37 2,513.80 2,514.67 2,513.80 2,514.67 16,832.6K
14:38 2,514.60 2,514.91 2,514.49 2,514.49 10,122.7K
14:39 2,514.94 2,514.94 2,514.52 2,514.63 8,691.8K
14:40 2,514.15 2,514.15 2,513.32 2,513.32 1,988.0K
14:41 2,514.02 2,514.80 2,514.02 2,514.80 9,729.1K
14:42 2,514.48 2,514.70 2,514.14 2,514.70 4,627.3K
14:43 2,514.41 2,514.56 2,514.30 2,514.32 3,676.1K
14:44 2,514.69 2,515.07 2,514.69 2,515.07 7,396.7K
14:45 2,515.14 2,516.92 2,515.14 2,516.18 4,962.3K
14:46 2,516.61 2,516.61 2,516.33 2,516.33 11,212.8K
14:47 2,516.37 2,517.00 2,516.37 2,516.62 15,260.3K
14:48 2,516.84 2,516.84 2,516.14 2,516.38 7,407.2K
14:49 2,516.62 2,516.62 2,516.41 2,516.41 5,121.7K
14:50 2,516.57 2,516.57 2,516.26 2,516.55 2,785.7K
14:51 2,516.65 2,516.65 2,515.89 2,515.89 6,963.7K
14:52 2,515.92 2,516.15 2,515.63 2,515.63 4,514.2K
14:53 2,514.92 2,515.15 2,514.82 2,515.06 6,915.6K
14:54 2,515.78 2,516.56 2,515.78 2,516.47 5,249.0K
14:55 2,516.39 2,516.39 2,514.20 2,514.20 7,495.0K
14:56 2,514.35 2,514.84 2,514.35 2,514.79 4,352.1K
14:57 2,515.38 2,515.38 2,514.85 2,514.85 4,824.2K
14:58 2,515.09 2,515.60 2,515.09 2,515.60 7,358.1K
14:59 2,515.26 2,515.26 2,514.64 2,514.64 4,079.8K
15:00 2,514.96 2,515.58 2,514.96 2,515.58 7,949.3K
15:01 2,515.87 2,516.05 2,515.82 2,516.05 5,318.9K
15:02 2,516.00 2,516.18 2,515.91 2,515.91 8,751.3K
15:03 2,515.91 2,515.91 2,515.32 2,515.32 3,721.7K
15:04 2,515.63 2,515.77 2,515.47 2,515.77 4,869.0K
15:05 2,515.66 2,516.63 2,515.66 2,516.63 3,034.4K
15:06 2,516.71 2,516.71 2,516.32 2,516.63 6,269.5K
15:07 2,516.73 2,516.77 2,516.25 2,516.25 6,549.1K
15:08 2,516.31 2,517.17 2,516.20 2,517.17 21,229.8K
15:09 2,517.11 2,517.89 2,516.94 2,517.89 10,338.3K
15:10 2,518.40 2,518.67 2,517.97 2,517.97 9,036.9K
15:11 2,517.63 2,517.95 2,517.63 2,517.86 4,734.5K
15:12 2,517.97 2,518.34 2,517.65 2,517.65 3,657.0K
15:13 2,517.67 2,518.16 2,517.43 2,517.99 3,134.1K
15:14 2,518.11 2,518.28 2,517.11 2,517.11 4,249.6K
15:15 2,517.07 2,517.93 2,517.07 2,517.80 4,407.8K
15:16 2,517.63 2,517.73 2,517.13 2,517.13 6,423.4K
15:17 2,517.07 2,517.36 2,517.02 2,517.22 11,490.1K
15:18 2,517.22 2,517.89 2,517.22 2,517.89 17,725.9K
15:19 2,518.32 2,518.68 2,518.06 2,518.06 6,629.0K
15:20 2,518.32 2,518.69 2,518.23 2,518.40 8,426.3K
15:21 2,518.15 2,519.09 2,518.15 2,519.09 2,969.4K
15:22 2,518.79 2,518.79 2,518.33 2,518.33 2,405.8K
15:23 2,518.01 2,518.01 2,517.28 2,517.56 8,443.1K
15:24 2,517.28 2,517.55 2,517.24 2,517.55 3,203.8K
15:25 2,517.69 2,517.69 2,517.11 2,517.11 2,502.6K
15:26 2,517.12 2,517.12 2,516.89 2,516.89 6,557.8K
15:27 2,517.30 2,517.53 2,517.30 2,517.53 3,216.5K
15:28 2,517.47 2,517.50 2,517.17 2,517.50 3,558.3K
15:29 2,518.13 2,518.13 2,517.44 2,517.44 2,583.9K
15:30 2,517.55 2,518.07 2,517.39 2,517.45 4,023.0K
15:31 2,517.16 2,517.72 2,517.16 2,517.72 3,850.5K
15:32 2,517.74 2,518.53 2,517.74 2,518.38 7,313.2K
15:33 2,518.15 2,518.18 2,517.69 2,517.96 5,369.9K
15:34 2,518.55 2,518.55 2,517.98 2,518.02 3,250.5K
15:35 2,518.56 2,518.82 2,518.54 2,518.75 21,359.9K
15:36 2,519.17 2,519.17 2,518.40 2,518.40 15,537.8K
15:37 2,518.53 2,519.00 2,518.10 2,519.00 11,760.2K
15:38 2,519.11 2,519.71 2,519.09 2,519.71 7,422.0K
15:39 2,519.62 2,519.62 2,519.04 2,519.04 8,036.5K
15:40 2,519.10 2,519.13 2,518.68 2,519.13 2,268.7K
15:41 2,519.02 2,520.44 2,519.02 2,520.44 20,194.9K
15:42 2,520.04 2,520.04 2,519.54 2,519.54 7,204.6K
15:43 2,519.31 2,519.31 2,518.75 2,518.75 11,209.6K
15:44 2,518.55 2,520.10 2,518.55 2,520.10 7,430.7K
15:45 2,519.97 2,521.34 2,519.97 2,521.34 9,953.5K
15:46 2,521.72 2,521.83 2,521.64 2,521.67 11,342.3K
15:47 2,521.60 2,521.76 2,521.41 2,521.54 7,035.8K
15:48 2,521.43 2,522.41 2,521.43 2,522.41 5,387.7K
15:49 2,522.71 2,523.13 2,522.65 2,523.13 10,988.7K
15:50 2,523.02 2,523.28 2,522.56 2,522.56 12,045.4K
15:51 2,522.50 2,522.95 2,522.17 2,522.95 8,862.5K
15:52 2,521.85 2,523.05 2,521.82 2,522.65 5,775.6K
15:53 2,523.89 2,523.89 2,522.96 2,522.99 14,874.5K
15:54 2,523.21 2,523.21 2,522.41 2,522.54 6,326.8K
15:55 2,522.54 2,523.25 2,522.54 2,523.25 5,330.9K
15:56 2,523.80 2,525.53 2,523.80 2,525.53 16,652.4K
15:57 2,526.17 2,526.64 2,526.16 2,526.38 34,257.2K
15:58 2,526.09 2,527.20 2,526.09 2,527.11 25,668.0K
15:59 2,527.61 2,527.61 2,526.65 2,526.76 9,696.8K
16:00 2,526.66 2,527.33 2,526.66 2,527.27 12,570.1K
16:01 2,527.81 2,527.97 2,527.31 2,527.97 18,803.8K
16:02 2,527.75 2,527.80 2,526.91 2,526.91 8,861.1K
16:03 2,526.59 2,527.50 2,526.59 2,526.81 24,241.1K
16:04 2,525.64 2,525.64 2,524.53 2,524.53 20,717.9K
16:05 2,524.60 2,524.88 2,524.41 2,524.88 7,904.9K
16:06 2,523.86 2,524.50 2,523.86 2,524.50 7,615.8K
16:07 2,524.17 2,524.17 2,523.72 2,523.72 14,107.5K
16:08 2,524.57 2,524.57 2,523.78 2,523.81 7,541.5K
16:09 2,523.68 2,523.94 2,523.62 2,523.94 8,037.4K
16:10 2,523.48 2,523.79 2,523.19 2,523.55 15,462.2K
16:11 2,524.06 2,524.37 2,523.67 2,524.37 9,127.6K
16:12 2,524.40 2,524.81 2,524.10 2,524.81 9,067.1K
16:13 2,524.22 2,525.18 2,524.22 2,525.18 14,998.5K
16:14 2,524.41 2,524.41 2,523.88 2,524.41 15,654.4K
16:15 2,524.28 2,524.33 2,523.78 2,524.22 13,118.8K
16:16 2,524.27 2,525.13 2,524.27 2,524.97 13,867.9K
16:17 2,524.85 2,524.85 2,523.77 2,523.77 11,714.1K
16:18 2,523.29 2,524.24 2,523.29 2,523.72 61,519.3K
16:19 2,523.65 2,523.65 2,523.45 2,523.48 7,964.4K
16:20 2,522.94 2,523.38 2,522.79 2,523.38 10,577.7K
16:21 2,523.21 2,523.73 2,523.08 2,523.52 9,729.7K
16:22 2,523.41 2,523.41 2,522.82 2,523.09 7,570.3K
16:23 2,523.23 2,523.69 2,523.06 2,523.48 10,767.3K
16:24 2,522.71 2,522.71 2,521.96 2,522.02 15,073.9K
16:25 2,521.66 2,521.73 2,521.31 2,521.73 12,412.5K
16:26 2,521.77 2,522.45 2,521.77 2,522.45 10,212.5K
16:27 2,522.60 2,522.60 2,522.08 2,522.08 13,425.0K
16:28 2,522.21 2,522.21 2,521.12 2,521.12 9,334.8K
16:29 2,521.43 2,521.43 2,521.04 2,521.04 28,529.8K
16:30 2,520.62 2,520.72 2,520.39 2,520.49 9,234.9K
16:31 2,520.41 2,520.80 2,520.21 2,520.80 13,513.3K
16:32 2,520.84 2,520.85 2,520.40 2,520.83 16,662.4K
16:33 2,521.07 2,521.07 2,520.29 2,520.29 13,641.3K
16:34 2,520.44 2,520.44 2,519.97 2,519.98 4,635.9K
16:35 2,520.18 2,520.18 2,519.05 2,519.05 2,999.3K
16:36 2,518.99 2,518.99 2,518.67 2,518.82 10,443.9K
16:37 2,518.69 2,519.29 2,518.57 2,519.29 6,122.5K
16:38 2,519.65 2,519.65 2,518.81 2,518.81 2,044.2K
16:39 2,518.60 2,519.18 2,518.60 2,519.15 3,306.3K
16:40 2,519.66 2,519.97 2,519.31 2,519.58 5,183.7K
16:41 2,519.75 2,520.49 2,519.75 2,520.40 7,351.0K
16:42 2,520.84 2,521.28 2,520.84 2,521.06 5,877.6K
16:43 2,520.78 2,520.87 2,520.78 2,520.87 3,523.6K
16:44 2,520.73 2,521.15 2,520.73 2,520.83 4,950.6K
16:45 2,520.91 2,521.57 2,520.91 2,521.57 11,354.6K
16:46 2,522.06 2,523.23 2,521.86 2,523.23 10,169.9K
16:47 2,522.65 2,523.54 2,522.65 2,523.54 5,889.9K
16:48 2,522.88 2,523.59 2,522.88 2,523.27 12,605.9K
16:49 2,523.64 2,524.17 2,523.23 2,524.17 49,851.7K
16:50 2,523.84 2,523.84 2,523.53 2,523.65 12,640.3K
16:51 2,523.63 2,525.48 2,523.63 2,525.48 17,962.9K
16:52 2,524.30 2,525.19 2,524.30 2,524.75 8,715.7K
16:53 2,523.64 2,525.26 2,523.64 2,525.26 8,358.3K
16:54 2,524.15 2,524.49 2,523.70 2,523.70 6,917.2K
16:55 2,523.67 2,524.64 2,523.45 2,523.45 69,276.7K
16:56 2,523.26 2,523.26 2,522.77 2,523.08 7,997.6K
16:57 2,522.50 2,522.96 2,522.16 2,522.16 11,325.4K
16:58 2,521.83 2,522.13 2,521.83 2,522.06 3,767.1K
16:59 2,521.89 2,522.64 2,521.79 2,522.64 8,517.6K
17:00 2,522.06 2,523.21 2,522.06 2,522.49 11,235.1K
17:01 2,522.79 2,522.79 2,521.64 2,521.64 19,789.7K
17:02 2,521.32 2,521.87 2,520.96 2,521.87 8,219.3K
17:03 2,521.55 2,521.55 2,521.20 2,521.46 7,242.5K
17:04 2,517.20 2,517.20 2,512.20 2,512.20 74,785.7K
17:05 2,511.24 2,512.86 2,511.24 2,512.86 35,296.9K
17:06 2,514.24 2,514.24 2,512.74 2,513.94 17,720.0K
17:07 2,514.64 2,514.69 2,513.99 2,514.69 17,694.4K
17:08 2,513.42 2,515.43 2,513.42 2,515.43 17,447.2K
17:09 2,514.20 2,514.48 2,514.11 2,514.48 10,868.2K
17:10 2,513.06 2,513.98 2,513.06 2,513.35 52,686.9K
17:11 2,513.75 2,514.96 2,513.75 2,514.96 14,765.2K
17:12 2,515.44 2,516.51 2,515.44 2,516.51 8,270.4K
17:13 2,516.72 2,517.64 2,516.72 2,517.57 12,842.7K
17:14 2,517.24 2,518.18 2,517.24 2,518.18 6,492.7K
17:15 2,517.90 2,518.44 2,517.60 2,517.60 12,667.4K
17:16 2,517.45 2,518.66 2,517.45 2,518.66 14,159.6K
17:17 2,517.56 2,517.85 2,517.03 2,517.03 18,873.4K
17:18 2,516.69 2,516.95 2,515.97 2,515.97 25,371.6K
17:19 2,515.45 2,515.45 2,513.16 2,513.16 12,009.5K
17:20 2,512.81 2,513.95 2,512.81 2,513.57 8,952.9K
17:21 2,512.74 2,513.50 2,512.74 2,513.50 3,626.4K
17:22 2,513.41 2,514.25 2,513.12 2,513.12 7,713.6K
17:23 2,512.90 2,514.23 2,512.90 2,514.23 8,627.9K
17:24 2,514.12 2,515.56 2,514.12 2,515.56 13,182.7K
17:25 2,515.68 2,516.83 2,515.68 2,516.83 11,633.3K
17:26 2,516.72 2,516.99 2,516.58 2,516.60 6,690.4K
17:27 2,515.91 2,517.52 2,515.91 2,517.52 5,602.4K
17:28 2,517.64 2,518.96 2,517.64 2,518.44 5,158.7K
17:29 2,518.17 2,518.52 2,517.98 2,518.37 10,731.4K
17:30 2,518.46 2,518.55 2,517.37 2,517.37 7,744.4K
17:31 2,517.36 2,517.55 2,517.19 2,517.41 6,064.9K
17:32 2,517.28 2,517.30 2,517.26 2,517.26 13,950.7K
17:33 2,517.19 2,517.38 2,517.10 2,517.21 3,426.0K
17:34 2,516.60 2,517.08 2,516.31 2,516.95 6,828.5K
17:35 2,517.19 2,517.73 2,517.19 2,517.73 6,436.4K
17:36 2,517.69 2,518.13 2,517.69 2,518.13 4,320.0K
17:37 2,518.21 2,518.49 2,518.09 2,518.49 4,987.2K
17:38 2,518.15 2,518.44 2,517.86 2,517.86 6,268.6K
17:39 2,518.12 2,518.12 2,517.85 2,517.88 3,919.1K
17:40 2,518.14 2,518.19 2,517.75 2,518.19 6,909.0K
17:41 2,518.17 2,518.58 2,518.01 2,518.53 5,329.6K
17:42 2,518.72 2,519.32 2,518.72 2,519.29 2,854.5K
17:43 2,519.61 2,519.77 2,519.26 2,519.77 5,497.5K
17:44 2,519.54 2,519.54 2,518.73 2,519.28 4,914.6K
17:45 2,519.28 2,520.68 2,519.28 2,520.68 30,843.3K
17:46 2,520.48 2,520.48 2,519.32 2,519.32 6,034.5K
17:47 2,519.32 2,519.68 2,519.22 2,519.48 2,840.9K
17:48 2,519.23 2,519.43 2,519.11 2,519.11 7,526.9K
17:49 2,519.01 2,519.53 2,519.01 2,519.05 4,643.6K
17:50 2,518.89 2,519.38 2,518.87 2,519.22 6,766.6K
17:51 2,519.03 2,519.54 2,519.03 2,519.05 4,595.1K
17:52 2,518.58 2,518.77 2,518.25 2,518.74 2,393.6K
17:53 2,518.87 2,518.87 2,518.22 2,518.22 3,002.9K
17:54 2,517.73 2,518.68 2,517.73 2,518.34 3,480.8K
17:55 2,518.61 2,518.72 2,518.57 2,518.57 2,573.9K
17:56 2,518.38 2,518.40 2,517.84 2,517.84 8,381.6K
17:57 2,518.07 2,518.25 2,518.07 2,518.07 3,246.7K
17:58 2,517.93 2,517.93 2,517.36 2,517.36 2,494.7K
17:59 2,517.43 2,517.64 2,517.23 2,517.23 4,043.7K
18:00 2,516.77 2,516.77 2,516.25 2,516.25 7,938.8K
18:01 2,516.80 2,517.44 2,516.69 2,517.44 7,749.7K
18:02 2,517.01 2,517.18 2,516.30 2,516.30 1,774.2K
18:03 2,516.36 2,516.63 2,516.36 2,516.63 1,389.8K
18:04 2,517.33 2,517.33 2,516.91 2,517.22 2,475.6K
18:05 2,517.25 2,517.70 2,516.88 2,516.88 1,187.1K
18:06 2,516.97 2,517.85 2,516.57 2,517.85 4,595.6K
18:07 2,517.52 2,517.72 2,517.31 2,517.72 3,258.1K
18:08 2,517.21 2,517.21 2,516.08 2,516.42 2,519.9K
18:09 2,516.61 2,516.61 2,515.97 2,515.97 2,202.0K
18:10 2,515.41 2,515.41 2,514.26 2,514.26 7,964.5K
18:11 2,514.62 2,514.62 2,513.85 2,514.33 3,204.3K
18:12 2,514.33 2,514.33 2,513.36 2,513.36 3,814.5K
18:13 2,513.80 2,513.85 2,513.52 2,513.52 4,496.7K
18:14 2,514.59 2,515.22 2,514.59 2,515.22 2,563.6K
18:15 2,514.85 2,515.62 2,514.71 2,515.62 1,405.9K
18:16 2,514.19 2,514.33 2,513.89 2,514.20 3,706.2K
18:17 2,513.91 2,513.91 2,512.99 2,512.99 4,555.5K
18:18 2,512.99 2,513.15 2,512.42 2,512.47 14,313.4K
18:19 2,512.26 2,512.63 2,511.91 2,511.91 7,580.5K
18:20 2,512.47 2,512.92 2,511.62 2,512.92 3,671.3K
18:21 2,512.45 2,512.91 2,512.45 2,512.54 1,595.6K
18:22 2,514.35 2,515.18 2,514.29 2,515.01 3,109.0K
18:23 2,513.89 2,513.93 2,513.78 2,513.93 2,717.3K
18:24 2,513.90 2,513.90 2,512.69 2,512.69 1,766.2K
18:25 2,513.01 2,513.36 2,513.01 2,513.29 1,818.4K
18:26 2,513.21 2,513.37 2,513.14 2,513.37 1,437.4K
18:27 2,513.26 2,513.37 2,512.58 2,512.58 687.1K
18:28 2,512.58 2,512.70 2,512.28 2,512.28 5,508.8K
18:29 2,512.34 2,512.62 2,512.22 2,512.50 2,595.6K
18:30 2,512.97 2,513.10 2,512.85 2,512.85 1,383.0K
18:31 2,512.90 2,513.07 2,512.90 2,513.01 2,113.4K
18:32 2,512.80 2,512.80 2,512.33 2,512.52 4,694.5K
18:33 2,512.67 2,512.90 2,512.67 2,512.77 5,056.8K
18:34 2,512.77 2,513.05 2,512.77 2,513.05 3,048.0K
18:35 2,513.03 2,513.97 2,513.03 2,513.97 6,051.0K
18:36 2,514.81 2,515.23 2,514.78 2,514.78 17,203.8K
18:37 2,514.24 2,514.54 2,514.24 2,514.25 4,647.7K
18:38 2,514.44 2,514.46 2,514.02 2,514.46 3,613.8K
18:39 2,514.00 2,514.28 2,513.93 2,513.93 3,102.1K
18:40 2,514.30 2,514.30 2,514.30 2,514.30 1,326.7K
18:51 2,517.21 2,517.21 2,517.21 2,517.21 6,565.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据