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 2,487.87 2,488.37 2,487.68 2,487.68 424,417.2K
09:51 2,487.50 2,487.83 2,487.20 2,487.20 281.1K
09:52 2,487.30 2,487.98 2,486.63 2,487.98 1,819.5K
09:53 2,487.78 2,487.78 2,486.55 2,487.50 587.1K
09:54 2,486.96 2,487.23 2,486.96 2,487.08 1,271.7K
09:55 2,487.78 2,487.78 2,486.88 2,486.88 2,131.6K
09:56 2,487.23 2,487.23 2,486.47 2,486.47 4,994.5K
09:57 2,486.24 2,487.09 2,486.23 2,487.09 2,573.5K
09:58 2,487.20 2,487.74 2,486.72 2,487.74 3,553.5K
09:59 2,487.29 2,487.29 2,486.43 2,487.08 2,911.7K
10:00 2,487.23 2,487.23 2,485.23 2,485.41 7,323.3K
10:01 2,485.66 2,486.94 2,485.66 2,486.94 4,841.9K
10:02 2,487.65 2,489.13 2,487.65 2,488.96 5,668.5K
10:03 2,487.65 2,488.49 2,487.46 2,487.78 4,556.8K
10:04 2,488.83 2,489.27 2,488.83 2,489.07 5,480.5K
10:05 2,489.14 2,489.45 2,487.85 2,487.85 5,113.2K
10:06 2,488.49 2,489.05 2,488.23 2,489.05 3,299.2K
10:07 2,489.51 2,491.30 2,489.51 2,491.30 4,529.8K
10:08 2,490.61 2,492.17 2,490.61 2,491.97 5,162.9K
10:09 2,492.06 2,492.06 2,491.27 2,492.04 3,794.4K
10:10 2,492.51 2,493.04 2,492.51 2,493.04 8,487.3K
10:11 2,492.84 2,492.84 2,491.05 2,491.05 8,484.0K
10:12 2,491.61 2,491.61 2,491.00 2,491.22 10,145.4K
10:13 2,490.94 2,491.14 2,490.65 2,490.88 5,952.7K
10:14 2,490.65 2,490.99 2,489.78 2,489.78 6,426.3K
10:15 2,489.12 2,489.86 2,489.12 2,489.86 4,759.8K
10:16 2,489.86 2,489.86 2,488.71 2,489.50 4,249.0K
10:17 2,489.54 2,489.57 2,489.11 2,489.57 5,149.9K
10:18 2,489.28 2,490.27 2,489.28 2,490.12 2,757.7K
10:19 2,490.16 2,490.48 2,490.16 2,490.48 4,647.9K
10:20 2,491.58 2,492.11 2,491.58 2,492.11 3,945.1K
10:21 2,492.12 2,492.38 2,491.94 2,491.99 4,286.7K
10:22 2,492.04 2,492.67 2,492.04 2,492.67 4,480.3K
10:23 2,493.75 2,493.80 2,493.06 2,493.06 8,382.0K
10:24 2,493.12 2,493.26 2,492.92 2,492.92 4,609.5K
10:25 2,492.71 2,493.04 2,492.34 2,492.83 51,075.5K
10:26 2,494.26 2,496.60 2,494.26 2,495.77 48,698.1K
10:27 2,495.37 2,495.37 2,495.17 2,495.32 5,883.7K
10:28 2,495.23 2,495.33 2,494.74 2,494.74 7,639.8K
10:29 2,495.88 2,495.88 2,494.85 2,495.03 16,113.8K
10:30 2,495.05 2,495.05 2,493.88 2,493.88 14,197.4K
10:31 2,494.08 2,494.08 2,493.18 2,493.18 9,152.8K
10:32 2,494.29 2,496.76 2,494.29 2,496.76 17,745.5K
10:33 2,496.43 2,496.65 2,495.17 2,495.17 16,781.3K
10:34 2,494.95 2,494.95 2,494.31 2,494.82 15,173.7K
10:35 2,494.83 2,495.81 2,494.83 2,495.54 17,213.0K
10:36 2,495.72 2,495.72 2,494.69 2,494.77 4,019.7K
10:37 2,494.61 2,494.67 2,494.10 2,494.60 3,513.3K
10:38 2,494.91 2,495.02 2,493.27 2,493.27 11,599.3K
10:39 2,492.03 2,492.75 2,491.76 2,491.76 41,559.7K
10:40 2,490.96 2,490.96 2,490.24 2,490.24 12,812.4K
10:41 2,490.53 2,490.76 2,490.38 2,490.63 7,297.0K
10:42 2,490.84 2,490.84 2,490.04 2,490.04 6,894.6K
10:43 2,490.44 2,490.70 2,490.07 2,490.07 7,441.1K
10:44 2,489.67 2,490.25 2,489.67 2,489.83 4,670.2K
10:45 2,492.10 2,492.65 2,491.78 2,492.59 11,762.0K
10:46 2,491.82 2,492.92 2,491.82 2,492.62 8,727.2K
10:47 2,492.17 2,492.17 2,490.28 2,490.28 7,721.4K
10:48 2,490.82 2,490.82 2,489.88 2,489.88 10,499.5K
10:49 2,490.46 2,490.55 2,490.30 2,490.39 7,929.3K
10:50 2,490.92 2,491.49 2,489.58 2,489.58 7,930.2K
10:51 2,489.48 2,489.55 2,488.19 2,488.19 5,457.5K
10:52 2,488.17 2,488.17 2,487.86 2,487.98 8,008.4K
10:53 2,487.82 2,487.94 2,487.72 2,487.76 18,595.7K
10:54 2,487.48 2,488.03 2,487.48 2,487.92 10,221.3K
10:55 2,487.10 2,488.58 2,487.10 2,488.58 7,719.4K
10:56 2,489.55 2,489.55 2,487.97 2,487.97 9,590.8K
10:57 2,488.08 2,489.26 2,488.08 2,489.21 10,804.5K
10:58 2,488.84 2,488.84 2,488.08 2,488.55 6,499.7K
10:59 2,488.91 2,489.24 2,488.86 2,489.24 4,350.4K
11:00 2,489.27 2,489.31 2,488.64 2,488.64 6,567.5K
11:01 2,489.10 2,489.10 2,488.55 2,488.55 10,784.5K
11:02 2,487.83 2,491.36 2,487.83 2,491.36 17,996.6K
11:03 2,493.49 2,493.52 2,493.17 2,493.31 23,236.8K
11:04 2,494.13 2,494.28 2,493.89 2,494.27 9,274.0K
11:05 2,494.95 2,494.95 2,493.51 2,493.85 8,970.7K
11:06 2,494.24 2,494.24 2,493.44 2,493.44 5,360.3K
11:07 2,492.87 2,494.17 2,492.87 2,494.17 5,225.5K
11:08 2,494.10 2,494.68 2,493.73 2,494.68 16,421.6K
11:09 2,495.56 2,497.23 2,495.56 2,497.23 10,275.7K
11:10 2,497.01 2,497.17 2,496.35 2,496.35 4,635.8K
11:11 2,495.59 2,496.01 2,495.55 2,496.01 11,649.0K
11:12 2,496.29 2,496.86 2,496.24 2,496.86 8,812.7K
11:13 2,497.14 2,497.32 2,496.27 2,496.27 6,804.5K
11:14 2,496.58 2,497.07 2,496.58 2,497.03 4,809.9K
11:15 2,497.32 2,497.32 2,495.87 2,496.11 12,937.8K
11:16 2,496.49 2,497.23 2,496.49 2,497.23 4,914.5K
11:17 2,497.25 2,497.25 2,496.93 2,497.24 6,251.7K
11:18 2,497.58 2,497.88 2,497.46 2,497.58 5,879.9K
11:19 2,496.99 2,497.59 2,496.27 2,496.27 10,494.1K
11:20 2,494.33 2,494.44 2,493.66 2,494.44 18,420.1K
11:21 2,493.80 2,494.31 2,493.77 2,494.31 3,963.5K
11:22 2,493.92 2,494.52 2,493.92 2,494.49 7,889.5K
11:23 2,495.09 2,495.09 2,493.71 2,493.88 7,176.8K
11:24 2,493.84 2,495.38 2,493.42 2,495.38 7,698.8K
11:25 2,495.12 2,495.12 2,494.56 2,494.84 9,932.9K
11:26 2,495.23 2,496.21 2,495.23 2,496.18 8,886.1K
11:27 2,496.01 2,496.39 2,495.74 2,495.74 5,911.0K
11:28 2,495.85 2,495.85 2,492.64 2,492.64 6,106.1K
11:29 2,493.16 2,493.22 2,492.49 2,492.49 6,381.9K
11:30 2,492.06 2,492.72 2,492.06 2,492.72 6,053.8K
11:31 2,492.58 2,493.58 2,492.58 2,493.54 11,234.7K
11:32 2,493.41 2,495.22 2,493.41 2,495.22 2,911.2K
11:33 2,494.65 2,494.65 2,494.02 2,494.43 2,555.2K
11:34 2,494.80 2,496.16 2,494.80 2,496.16 5,548.6K
11:35 2,496.08 2,497.42 2,496.08 2,497.42 7,013.2K
11:36 2,497.38 2,497.93 2,497.38 2,497.93 10,067.7K
11:37 2,497.98 2,498.24 2,497.94 2,497.94 8,131.6K
11:38 2,497.49 2,498.17 2,497.32 2,497.32 7,046.0K
11:39 2,497.45 2,497.91 2,497.45 2,497.91 4,849.3K
11:40 2,497.84 2,498.16 2,497.36 2,497.48 13,794.2K
11:41 2,497.84 2,497.99 2,497.65 2,497.99 5,436.8K
11:42 2,497.53 2,497.66 2,497.26 2,497.26 11,458.7K
11:43 2,497.16 2,497.88 2,497.16 2,497.88 6,383.1K
11:44 2,497.88 2,498.04 2,497.63 2,497.63 2,638.4K
11:45 2,497.85 2,497.88 2,497.65 2,497.65 2,056.5K
11:46 2,496.21 2,497.20 2,496.21 2,497.20 7,943.7K
11:47 2,497.13 2,497.13 2,496.95 2,497.01 2,388.1K
11:48 2,497.09 2,497.66 2,497.09 2,497.31 1,347.3K
11:49 2,497.68 2,498.38 2,497.68 2,498.38 6,668.2K
11:50 2,498.15 2,498.15 2,497.97 2,498.02 1,726.4K
11:51 2,497.97 2,500.26 2,497.97 2,500.04 7,996.2K
11:52 2,499.56 2,499.56 2,498.62 2,498.62 11,186.7K
11:53 2,498.80 2,498.80 2,498.58 2,498.62 5,751.8K
11:54 2,497.63 2,497.82 2,497.57 2,497.82 5,738.6K
11:55 2,497.54 2,497.54 2,496.34 2,496.34 4,736.9K
11:56 2,495.97 2,495.97 2,495.31 2,495.31 11,635.7K
11:57 2,495.43 2,496.31 2,495.43 2,496.31 2,891.1K
11:58 2,496.71 2,496.76 2,495.71 2,495.71 9,663.7K
11:59 2,495.92 2,495.92 2,494.39 2,494.39 7,191.8K
12:00 2,494.07 2,496.21 2,494.07 2,496.21 8,983.4K
12:01 2,496.14 2,496.14 2,495.03 2,495.78 11,521.0K
12:02 2,496.54 2,496.83 2,494.90 2,494.90 22,715.2K
12:03 2,495.10 2,495.10 2,493.53 2,494.20 11,727.5K
12:04 2,494.48 2,495.66 2,494.48 2,495.66 3,901.3K
12:05 2,495.97 2,496.57 2,495.97 2,496.57 12,417.0K
12:06 2,496.29 2,496.29 2,495.45 2,496.01 19,311.4K
12:07 2,495.96 2,495.96 2,495.57 2,495.79 14,554.1K
12:08 2,495.82 2,496.27 2,495.67 2,496.27 15,534.1K
12:09 2,496.72 2,496.72 2,496.19 2,496.19 16,859.2K
12:10 2,495.74 2,495.74 2,494.86 2,494.86 6,987.2K
12:11 2,493.95 2,493.95 2,491.67 2,491.67 14,195.2K
12:12 2,490.86 2,490.86 2,490.20 2,490.60 11,399.3K
12:13 2,490.69 2,491.35 2,490.69 2,491.35 5,054.9K
12:14 2,491.25 2,491.65 2,491.25 2,491.59 3,275.8K
12:15 2,491.22 2,495.72 2,491.22 2,495.72 34,005.6K
12:16 2,498.04 2,501.34 2,498.04 2,500.67 69,005.7K
12:17 2,500.49 2,500.49 2,499.26 2,499.61 24,656.1K
12:18 2,498.98 2,498.98 2,498.68 2,498.68 10,629.3K
12:19 2,499.00 2,499.00 2,497.44 2,497.44 7,627.9K
12:20 2,497.25 2,498.82 2,497.25 2,498.47 12,083.1K
12:21 2,498.25 2,498.93 2,498.17 2,498.68 9,906.9K
12:22 2,499.34 2,499.34 2,498.04 2,498.71 13,490.1K
12:23 2,499.30 2,499.49 2,499.30 2,499.40 16,442.4K
12:24 2,498.73 2,498.94 2,498.14 2,498.14 15,186.6K
12:25 2,499.49 2,499.57 2,498.46 2,498.68 12,037.2K
12:26 2,498.19 2,499.26 2,498.19 2,499.26 10,243.1K
12:27 2,499.56 2,499.56 2,499.06 2,499.06 10,338.7K
12:28 2,499.18 2,500.17 2,499.18 2,500.17 11,825.0K
12:29 2,500.14 2,500.14 2,498.34 2,498.34 10,237.7K
12:30 2,499.72 2,499.72 2,499.23 2,499.67 10,978.3K
12:31 2,500.23 2,500.23 2,499.92 2,500.22 5,697.1K
12:32 2,500.10 2,500.55 2,499.66 2,499.66 5,595.8K
12:33 2,499.88 2,499.88 2,498.85 2,498.85 12,234.9K
12:34 2,499.14 2,499.14 2,498.60 2,498.60 4,130.9K
12:35 2,498.98 2,500.17 2,498.98 2,499.79 4,177.1K
12:36 2,500.10 2,500.10 2,499.06 2,499.06 5,673.7K
12:37 2,498.64 2,499.47 2,498.64 2,499.06 7,294.9K
12:38 2,499.26 2,499.50 2,499.26 2,499.36 1,821.5K
12:39 2,499.43 2,499.43 2,498.57 2,498.99 5,008.3K
12:40 2,498.12 2,498.28 2,497.41 2,497.41 14,421.2K
12:41 2,497.11 2,497.16 2,497.11 2,497.12 2,080.2K
12:42 2,496.37 2,496.98 2,496.37 2,496.98 10,790.0K
12:43 2,495.66 2,496.61 2,495.66 2,496.44 5,764.1K
12:44 2,497.26 2,497.99 2,497.26 2,497.99 2,899.5K
12:45 2,498.19 2,498.22 2,498.08 2,498.08 3,448.9K
12:46 2,497.67 2,497.80 2,497.59 2,497.59 2,244.0K
12:47 2,497.37 2,498.09 2,497.37 2,498.07 1,369.5K
12:48 2,497.53 2,497.79 2,497.34 2,497.65 4,367.0K
12:49 2,497.65 2,498.19 2,497.33 2,497.45 24,752.4K
12:50 2,497.34 2,498.11 2,497.34 2,498.11 4,342.2K
12:51 2,498.15 2,498.92 2,498.15 2,498.72 2,796.9K
12:52 2,498.92 2,499.12 2,498.92 2,499.12 2,094.6K
12:53 2,498.55 2,498.99 2,498.55 2,498.99 3,343.3K
12:54 2,499.41 2,499.46 2,499.13 2,499.46 3,303.3K
12:55 2,499.74 2,500.41 2,499.60 2,500.41 2,518.4K
12:56 2,500.52 2,500.52 2,500.08 2,500.08 1,309.8K
12:57 2,500.07 2,500.07 2,499.38 2,499.38 4,631.3K
12:58 2,499.63 2,500.27 2,498.91 2,500.07 8,237.2K
12:59 2,500.27 2,500.27 2,499.99 2,500.09 13,883.1K
13:00 2,499.69 2,499.69 2,498.77 2,498.97 9,284.2K
13:01 2,499.68 2,499.68 2,498.08 2,499.07 4,653.4K
13:02 2,499.08 2,500.53 2,499.08 2,500.53 4,858.8K
13:03 2,500.78 2,501.03 2,500.52 2,500.52 2,793.0K
13:04 2,500.36 2,501.01 2,500.36 2,500.78 4,250.0K
13:05 2,500.93 2,501.36 2,500.00 2,501.36 5,364.4K
13:06 2,501.52 2,501.69 2,501.30 2,501.45 6,538.9K
13:07 2,501.37 2,501.37 2,500.88 2,501.20 3,410.4K
13:08 2,501.10 2,501.39 2,500.73 2,501.39 4,471.1K
13:09 2,500.17 2,500.80 2,500.17 2,500.68 3,820.3K
13:10 2,500.33 2,500.93 2,500.33 2,500.86 1,908.7K
13:11 2,500.00 2,500.88 2,500.00 2,500.51 3,348.4K
13:12 2,500.16 2,500.89 2,500.16 2,500.24 3,041.1K
13:13 2,500.33 2,501.12 2,500.33 2,500.80 4,175.4K
13:14 2,500.95 2,501.03 2,500.95 2,500.99 2,478.8K
13:15 2,501.20 2,501.36 2,501.09 2,501.09 4,596.1K
13:16 2,501.16 2,501.16 2,500.22 2,500.22 5,048.7K
13:17 2,500.22 2,501.64 2,500.22 2,501.64 5,349.0K
13:18 2,501.97 2,502.25 2,501.68 2,501.68 9,367.0K
13:19 2,501.61 2,501.92 2,501.61 2,501.92 2,838.2K
13:20 2,501.99 2,502.44 2,501.99 2,502.02 12,411.7K
13:21 2,501.83 2,501.90 2,501.64 2,501.90 8,522.8K
13:22 2,501.93 2,502.16 2,501.93 2,502.16 6,029.9K
13:23 2,502.18 2,502.18 2,501.84 2,502.02 1,444.5K
13:24 2,501.92 2,502.33 2,501.92 2,502.13 9,431.9K
13:25 2,501.96 2,502.48 2,501.83 2,502.48 4,892.9K
13:26 2,502.36 2,502.36 2,501.76 2,502.23 3,115.7K
13:27 2,502.17 2,502.59 2,502.17 2,502.59 2,214.9K
13:28 2,503.31 2,503.61 2,503.24 2,503.24 13,759.0K
13:29 2,503.12 2,503.61 2,503.12 2,503.61 16,760.9K
13:30 2,503.80 2,503.80 2,502.99 2,502.99 4,462.6K
13:31 2,502.45 2,502.45 2,502.09 2,502.09 3,715.4K
13:32 2,502.27 2,503.16 2,502.15 2,503.16 30,302.4K
13:33 2,502.81 2,503.64 2,502.81 2,503.55 16,662.8K
13:34 2,503.40 2,503.71 2,503.40 2,503.46 8,536.4K
13:35 2,503.94 2,504.14 2,503.53 2,503.53 6,944.6K
13:36 2,503.57 2,503.68 2,503.50 2,503.50 5,905.1K
13:37 2,503.09 2,503.50 2,503.04 2,503.33 3,037.4K
13:38 2,502.97 2,503.55 2,502.97 2,503.12 2,579.8K
13:39 2,502.94 2,503.31 2,502.57 2,502.57 932.6K
13:40 2,502.87 2,502.87 2,502.66 2,502.66 5,445.5K
13:41 2,503.07 2,503.07 2,502.79 2,502.82 2,202.6K
13:42 2,502.23 2,502.63 2,502.12 2,502.63 5,055.2K
13:43 2,502.77 2,502.98 2,502.77 2,502.98 4,491.1K
13:44 2,503.16 2,503.45 2,503.16 2,503.45 1,171.3K
13:45 2,503.40 2,503.40 2,503.02 2,503.02 2,739.9K
13:46 2,503.54 2,503.54 2,502.96 2,502.96 4,296.4K
13:47 2,503.31 2,503.61 2,503.31 2,503.61 2,022.5K
13:48 2,503.86 2,503.88 2,503.41 2,503.58 3,098.9K
13:49 2,503.76 2,503.76 2,502.28 2,502.28 5,354.3K
13:50 2,502.90 2,502.99 2,502.79 2,502.91 12,234.5K
13:51 2,502.91 2,502.91 2,502.37 2,502.37 1,402.7K
13:52 2,502.24 2,502.24 2,501.49 2,501.49 3,188.5K
13:53 2,501.91 2,502.83 2,501.91 2,502.83 10,049.4K
13:54 2,502.50 2,503.12 2,502.50 2,503.12 5,851.3K
13:55 2,502.40 2,502.40 2,501.83 2,501.83 5,098.9K
13:56 2,502.20 2,502.43 2,502.16 2,502.16 14,283.5K
13:57 2,502.11 2,502.12 2,501.64 2,502.12 5,544.5K
13:58 2,501.58 2,502.04 2,501.58 2,502.03 3,926.3K
13:59 2,502.22 2,502.77 2,502.22 2,502.77 3,041.6K
14:00 2,502.93 2,502.93 2,502.23 2,502.28 2,744.2K
14:01 2,502.44 2,502.76 2,502.44 2,502.76 2,496.4K
14:02 2,502.72 2,502.77 2,502.31 2,502.42 558.2K
14:03 2,502.15 2,503.67 2,502.15 2,503.67 4,443.4K
14:04 2,503.40 2,503.54 2,502.95 2,502.95 3,810.8K
14:05 2,502.33 2,503.59 2,502.12 2,503.59 9,175.2K
14:06 2,503.33 2,503.62 2,503.33 2,503.62 15,873.5K
14:07 2,503.67 2,503.91 2,503.67 2,503.82 2,244.3K
14:08 2,503.98 2,503.98 2,503.38 2,503.67 5,297.8K
14:09 2,503.59 2,503.81 2,503.51 2,503.81 2,735.9K
14:10 2,504.25 2,504.98 2,504.25 2,504.98 3,215.2K
14:11 2,504.22 2,504.42 2,503.34 2,503.47 4,618.5K
14:12 2,503.62 2,503.62 2,502.77 2,502.77 12,595.4K
14:13 2,503.00 2,503.00 2,502.16 2,502.16 8,004.8K
14:14 2,501.57 2,501.91 2,501.57 2,501.61 5,458.7K
14:15 2,501.11 2,501.11 2,500.49 2,500.83 16,604.4K
14:16 2,500.14 2,500.83 2,500.05 2,500.83 9,124.3K
14:17 2,501.55 2,502.27 2,501.55 2,502.17 2,730.0K
14:18 2,502.28 2,502.71 2,502.28 2,502.60 2,876.8K
14:19 2,502.57 2,502.59 2,502.39 2,502.59 1,352.8K
14:20 2,502.31 2,502.31 2,501.44 2,501.67 2,814.7K
14:21 2,501.38 2,501.56 2,501.09 2,501.43 3,431.7K
14:22 2,501.59 2,501.96 2,501.59 2,501.96 2,411.6K
14:23 2,501.90 2,502.19 2,501.90 2,501.91 1,802.2K
14:24 2,502.00 2,502.42 2,502.00 2,502.42 3,809.8K
14:25 2,502.73 2,503.05 2,502.72 2,503.05 649.4K
14:26 2,503.18 2,503.40 2,503.18 2,503.26 670.4K
14:27 2,503.01 2,503.12 2,502.96 2,503.11 1,035.0K
14:28 2,502.99 2,503.62 2,502.98 2,503.62 4,375.4K
14:29 2,503.50 2,503.55 2,501.98 2,501.98 3,732.8K
14:30 2,501.32 2,501.96 2,501.32 2,501.96 5,654.2K
14:31 2,502.31 2,505.53 2,502.31 2,505.53 9,649.5K
14:32 2,505.73 2,509.06 2,505.73 2,508.97 25,281.8K
14:33 2,509.03 2,509.03 2,508.63 2,508.89 6,542.2K
14:34 2,508.92 2,508.92 2,507.69 2,507.70 18,817.9K
14:35 2,508.30 2,509.02 2,508.30 2,508.90 2,363.8K
14:36 2,509.61 2,509.61 2,508.96 2,509.49 5,821.3K
14:37 2,509.70 2,511.07 2,509.70 2,511.07 16,340.1K
14:38 2,511.34 2,511.58 2,510.11 2,510.11 4,578.2K
14:39 2,510.17 2,510.90 2,510.05 2,510.08 7,983.9K
14:40 2,509.67 2,510.54 2,509.67 2,510.38 15,504.5K
14:41 2,509.87 2,509.87 2,508.59 2,508.59 2,657.4K
14:42 2,508.48 2,508.48 2,508.21 2,508.26 2,882.0K
14:43 2,508.50 2,508.50 2,507.97 2,508.15 2,557.0K
14:44 2,508.12 2,508.41 2,507.45 2,507.45 1,446.5K
14:45 2,507.35 2,507.35 2,507.12 2,507.18 2,825.5K
14:46 2,506.44 2,507.77 2,506.44 2,507.77 2,392.9K
14:47 2,507.42 2,507.72 2,507.42 2,507.72 639.7K
14:48 2,507.34 2,507.79 2,507.34 2,507.70 1,374.1K
14:49 2,507.69 2,507.77 2,507.04 2,507.04 9,253.5K
14:50 2,506.85 2,507.18 2,506.85 2,506.90 2,011.9K
14:51 2,507.25 2,507.26 2,506.97 2,507.20 2,765.4K
14:52 2,506.61 2,506.61 2,504.79 2,504.79 3,670.0K
14:53 2,504.90 2,504.90 2,503.56 2,503.56 8,688.0K
14:54 2,503.49 2,503.89 2,503.49 2,503.89 7,040.9K
14:55 2,503.67 2,503.67 2,503.20 2,503.20 3,255.8K
14:56 2,503.32 2,503.32 2,502.58 2,502.58 5,695.9K
14:57 2,501.96 2,502.88 2,501.96 2,502.88 2,392.0K
14:58 2,502.68 2,503.10 2,502.61 2,502.90 9,029.1K
14:59 2,502.94 2,503.24 2,502.77 2,503.24 1,235.7K
15:00 2,502.83 2,503.30 2,502.83 2,503.30 1,947.4K
15:01 2,502.85 2,502.93 2,502.69 2,502.69 5,121.1K
15:02 2,502.64 2,502.96 2,502.64 2,502.96 911.9K
15:03 2,502.96 2,503.26 2,502.96 2,503.09 3,262.8K
15:04 2,503.25 2,503.53 2,503.25 2,503.42 2,213.4K
15:05 2,503.31 2,503.92 2,502.84 2,503.92 3,558.5K
15:06 2,504.20 2,504.20 2,502.58 2,502.58 2,882.4K
15:07 2,502.76 2,502.76 2,501.08 2,501.46 18,257.3K
15:08 2,501.07 2,501.38 2,501.07 2,501.38 5,994.5K
15:09 2,501.57 2,501.77 2,501.57 2,501.63 3,409.7K
15:10 2,501.76 2,502.12 2,501.76 2,501.78 1,622.5K
15:11 2,501.57 2,501.57 2,501.25 2,501.34 917.2K
15:12 2,500.93 2,500.93 2,498.80 2,498.80 16,240.5K
15:13 2,498.65 2,498.84 2,498.47 2,498.47 8,127.1K
15:14 2,498.19 2,499.50 2,498.19 2,498.99 2,505.0K
15:15 2,499.22 2,499.59 2,498.53 2,498.53 2,962.1K
15:16 2,499.42 2,499.87 2,499.33 2,499.87 876.9K
15:17 2,499.95 2,500.52 2,499.95 2,500.42 5,593.7K
15:18 2,500.59 2,500.59 2,499.89 2,499.98 2,181.0K
15:19 2,500.11 2,500.16 2,500.04 2,500.16 2,728.8K
15:20 2,500.55 2,500.70 2,500.29 2,500.70 1,520.5K
15:21 2,500.86 2,501.72 2,500.86 2,501.72 1,955.2K
15:22 2,501.74 2,501.74 2,501.33 2,501.33 2,686.6K
15:23 2,501.27 2,501.27 2,500.86 2,500.86 1,474.9K
15:24 2,500.89 2,501.39 2,500.81 2,501.39 1,171.9K
15:25 2,501.13 2,501.24 2,500.61 2,500.61 2,245.1K
15:26 2,500.45 2,500.59 2,500.43 2,500.54 2,161.9K
15:27 2,500.75 2,502.08 2,500.75 2,502.08 3,606.7K
15:28 2,502.09 2,502.09 2,501.17 2,501.17 1,332.6K
15:29 2,500.77 2,500.77 2,500.16 2,500.41 4,552.7K
15:30 2,500.88 2,501.59 2,500.88 2,501.28 2,351.0K
15:31 2,501.72 2,502.60 2,501.48 2,501.48 18,328.8K
15:32 2,501.62 2,502.04 2,501.49 2,501.76 4,280.4K
15:33 2,501.91 2,502.63 2,501.91 2,502.16 3,797.0K
15:34 2,501.77 2,502.04 2,501.77 2,502.04 5,443.0K
15:35 2,500.95 2,501.27 2,500.95 2,501.18 2,950.3K
15:36 2,500.89 2,501.00 2,500.59 2,500.59 3,259.2K
15:37 2,500.48 2,500.48 2,499.68 2,499.68 6,725.8K
15:38 2,499.21 2,499.21 2,498.33 2,498.33 10,720.3K
15:39 2,498.51 2,498.62 2,497.38 2,498.62 5,486.2K
15:40 2,498.48 2,500.62 2,498.48 2,500.62 2,927.3K
15:41 2,500.33 2,500.47 2,499.46 2,499.46 4,747.0K
15:42 2,498.69 2,499.13 2,498.24 2,498.51 3,844.1K
15:43 2,499.15 2,499.22 2,498.68 2,498.68 1,151.5K
15:44 2,498.38 2,498.38 2,497.83 2,497.83 1,820.2K
15:45 2,497.54 2,497.54 2,496.65 2,496.94 2,101.5K
15:46 2,496.36 2,496.96 2,496.36 2,496.96 19,231.7K
15:47 2,496.58 2,497.41 2,496.52 2,497.41 4,277.3K
15:48 2,497.55 2,497.78 2,497.55 2,497.73 5,775.7K
15:49 2,497.99 2,497.99 2,497.21 2,497.21 1,780.7K
15:50 2,496.99 2,497.34 2,496.63 2,496.63 7,709.3K
15:51 2,496.86 2,497.03 2,496.56 2,496.56 5,293.8K
15:52 2,496.44 2,496.54 2,496.44 2,496.47 24,018.8K
15:53 2,495.24 2,495.24 2,494.88 2,494.88 4,629.1K
15:54 2,495.25 2,495.54 2,495.11 2,495.42 7,269.5K
15:55 2,495.13 2,495.23 2,495.13 2,495.23 5,888.1K
15:56 2,494.74 2,495.11 2,494.07 2,494.07 18,256.2K
15:57 2,493.83 2,493.83 2,493.19 2,493.19 5,620.4K
15:58 2,492.07 2,492.53 2,492.07 2,492.53 11,808.1K
15:59 2,492.65 2,492.65 2,492.61 2,492.62 4,793.9K
16:00 2,492.81 2,492.84 2,492.71 2,492.71 2,668.2K
16:01 2,493.04 2,493.04 2,492.33 2,492.38 8,249.7K
16:02 2,492.21 2,492.21 2,491.55 2,491.55 5,821.0K
16:03 2,492.28 2,492.28 2,492.03 2,492.03 7,119.5K
16:04 2,492.00 2,492.77 2,492.00 2,492.76 11,561.6K
16:05 2,491.84 2,492.27 2,491.84 2,492.09 7,454.1K
16:06 2,492.13 2,492.83 2,492.13 2,492.51 5,903.3K
16:07 2,492.59 2,492.59 2,491.52 2,491.52 5,944.4K
16:08 2,491.21 2,491.90 2,491.21 2,491.90 2,460.9K
16:09 2,492.14 2,492.73 2,492.14 2,492.73 2,324.7K
16:10 2,493.15 2,493.66 2,493.05 2,493.05 3,348.3K
16:11 2,492.18 2,492.82 2,492.05 2,492.44 22,608.0K
16:12 2,492.43 2,492.55 2,492.04 2,492.08 7,134.8K
16:13 2,492.52 2,492.58 2,492.17 2,492.58 3,311.4K
16:14 2,493.07 2,493.32 2,492.54 2,493.32 4,219.7K
16:15 2,493.12 2,493.12 2,492.87 2,492.87 4,599.1K
16:16 2,492.73 2,494.54 2,492.73 2,494.54 7,205.6K
16:17 2,494.60 2,494.72 2,494.31 2,494.31 3,127.8K
16:18 2,494.00 2,494.37 2,493.92 2,493.92 2,350.2K
16:19 2,493.87 2,494.48 2,493.87 2,494.40 2,943.8K
16:20 2,494.47 2,494.47 2,493.58 2,493.99 2,193.4K
16:21 2,494.15 2,494.53 2,494.15 2,494.53 629.4K
16:22 2,494.37 2,494.53 2,493.98 2,493.98 4,001.4K
16:23 2,494.32 2,494.32 2,493.99 2,493.99 4,465.8K
16:24 2,494.09 2,494.09 2,493.65 2,493.97 1,928.1K
16:25 2,493.85 2,493.94 2,493.84 2,493.85 1,959.1K
16:26 2,493.62 2,493.62 2,491.93 2,491.93 8,630.0K
16:27 2,492.57 2,492.57 2,491.40 2,491.50 3,133.8K
16:28 2,491.34 2,491.68 2,491.34 2,491.68 442.2K
16:29 2,491.70 2,491.70 2,491.18 2,491.18 1,065.4K
16:30 2,491.14 2,491.32 2,491.14 2,491.23 2,353.9K
16:31 2,491.18 2,491.69 2,491.18 2,491.69 3,169.8K
16:32 2,491.31 2,494.87 2,491.31 2,494.87 16,955.3K
16:33 2,494.81 2,494.86 2,494.57 2,494.72 3,159.4K
16:34 2,494.29 2,494.29 2,493.92 2,493.94 882.7K
16:35 2,494.06 2,494.09 2,493.82 2,494.09 1,775.4K
16:36 2,493.88 2,493.88 2,493.57 2,493.57 1,699.4K
16:37 2,493.87 2,493.88 2,493.48 2,493.88 1,174.8K
16:38 2,494.09 2,494.09 2,493.72 2,493.86 2,927.4K
16:39 2,493.66 2,493.88 2,493.66 2,493.66 735.2K
16:40 2,493.51 2,493.60 2,493.44 2,493.57 2,122.4K
16:41 2,493.22 2,493.22 2,492.90 2,492.90 1,146.5K
16:42 2,492.72 2,492.78 2,492.67 2,492.78 531.6K
16:43 2,492.84 2,492.89 2,492.73 2,492.73 448.3K
16:44 2,492.28 2,492.64 2,492.28 2,492.62 4,483.6K
16:45 2,492.49 2,492.66 2,492.49 2,492.55 1,409.5K
16:46 2,492.56 2,493.03 2,492.56 2,493.03 1,474.2K
16:47 2,492.83 2,492.83 2,492.23 2,492.50 3,403.9K
16:48 2,492.31 2,492.31 2,492.19 2,492.19 2,625.1K
16:49 2,491.69 2,491.91 2,491.51 2,491.51 657.3K
16:50 2,491.23 2,491.52 2,491.10 2,491.52 4,128.3K
16:51 2,491.69 2,491.93 2,491.53 2,491.93 1,941.0K
16:52 2,492.08 2,492.73 2,492.08 2,492.73 1,320.8K
16:53 2,493.41 2,496.11 2,493.41 2,496.11 14,169.4K
16:54 2,496.60 2,496.63 2,496.54 2,496.61 7,374.6K
16:55 2,495.49 2,495.49 2,493.88 2,493.88 10,483.0K
16:56 2,494.49 2,494.49 2,493.28 2,493.28 9,815.0K
16:57 2,492.45 2,493.21 2,492.45 2,493.21 3,740.8K
16:58 2,493.47 2,493.57 2,492.76 2,493.57 1,520.4K
16:59 2,493.81 2,494.71 2,493.71 2,494.50 5,426.0K
17:00 2,494.53 2,497.95 2,494.53 2,497.95 5,567.5K
17:01 2,498.10 2,498.25 2,497.65 2,498.25 8,967.2K
17:02 2,498.09 2,498.33 2,498.01 2,498.33 812.1K
17:03 2,498.41 2,498.60 2,498.26 2,498.26 1,731.2K
17:04 2,498.20 2,498.64 2,498.20 2,498.46 1,814.1K
17:05 2,498.65 2,499.89 2,498.65 2,499.83 6,664.3K
17:06 2,499.84 2,500.07 2,499.84 2,499.92 2,022.4K
17:07 2,499.84 2,501.24 2,499.84 2,501.24 8,487.5K
17:08 2,501.37 2,501.47 2,500.43 2,500.43 8,737.7K
17:09 2,499.72 2,500.03 2,499.56 2,499.56 5,980.6K
17:10 2,499.57 2,500.63 2,499.57 2,500.63 5,215.5K
17:11 2,500.74 2,500.74 2,500.34 2,500.34 2,240.3K
17:12 2,499.94 2,500.25 2,499.94 2,500.25 2,514.9K
17:13 2,499.91 2,500.55 2,499.87 2,500.55 6,228.0K
17:14 2,499.93 2,499.98 2,499.46 2,499.98 2,169.3K
17:15 2,500.20 2,500.40 2,500.18 2,500.27 1,368.9K
17:16 2,500.03 2,500.05 2,499.20 2,499.20 2,858.0K
17:17 2,498.69 2,499.19 2,498.22 2,498.48 3,302.1K
17:18 2,498.93 2,499.00 2,498.88 2,498.88 2,097.9K
17:19 2,498.58 2,498.58 2,498.09 2,498.48 5,080.5K
17:20 2,498.17 2,498.69 2,498.17 2,498.69 4,316.7K
17:21 2,498.73 2,498.96 2,498.68 2,498.73 3,525.4K
17:22 2,498.11 2,498.75 2,498.10 2,498.66 1,030.6K
17:23 2,498.57 2,498.66 2,498.38 2,498.51 2,153.5K
17:24 2,497.96 2,498.32 2,497.49 2,497.49 593.8K
17:25 2,497.48 2,497.97 2,497.39 2,497.97 804.4K
17:26 2,497.00 2,497.15 2,495.92 2,495.92 1,871.0K
17:27 2,496.27 2,496.94 2,496.27 2,496.70 6,270.1K
17:28 2,496.81 2,497.18 2,496.74 2,497.18 880.8K
17:29 2,496.98 2,496.98 2,496.56 2,496.98 1,014.6K
17:30 2,497.04 2,497.04 2,496.96 2,496.96 1,466.4K
17:31 2,496.72 2,497.58 2,496.63 2,497.58 2,055.5K
17:32 2,497.87 2,498.63 2,497.87 2,498.49 2,002.4K
17:33 2,498.00 2,499.21 2,498.00 2,499.21 4,587.9K
17:34 2,498.98 2,498.98 2,498.51 2,498.51 1,881.9K
17:35 2,498.93 2,499.25 2,498.91 2,499.22 1,350.1K
17:36 2,499.22 2,499.48 2,499.16 2,499.48 918.4K
17:37 2,499.29 2,499.72 2,499.29 2,499.72 1,203.5K
17:38 2,499.92 2,500.17 2,499.92 2,500.11 1,637.4K
17:39 2,499.95 2,499.95 2,499.41 2,499.41 2,252.8K
17:40 2,498.99 2,499.10 2,498.64 2,498.64 3,473.5K
17:41 2,498.57 2,498.62 2,498.37 2,498.44 3,589.5K
17:42 2,498.55 2,498.55 2,497.64 2,497.64 6,105.7K
17:43 2,497.77 2,498.70 2,497.72 2,498.70 4,525.9K
17:44 2,498.47 2,499.00 2,498.47 2,499.00 3,686.6K
17:45 2,498.93 2,498.93 2,498.38 2,498.38 2,308.8K
17:46 2,498.26 2,498.60 2,498.26 2,498.51 1,780.3K
17:47 2,498.14 2,498.34 2,498.14 2,498.34 3,199.0K
17:48 2,498.21 2,498.21 2,497.84 2,497.97 3,866.9K
17:49 2,497.85 2,498.22 2,497.85 2,498.22 5,679.8K
17:50 2,498.16 2,498.32 2,498.08 2,498.08 7,596.4K
17:51 2,498.04 2,498.12 2,496.78 2,496.78 12,549.8K
17:52 2,495.96 2,495.96 2,494.97 2,494.97 6,597.9K
17:53 2,494.98 2,495.07 2,493.87 2,493.87 6,421.3K
17:54 2,493.95 2,493.95 2,493.69 2,493.84 10,197.1K
17:55 2,493.84 2,494.18 2,493.84 2,494.13 3,519.0K
17:56 2,493.77 2,494.34 2,493.64 2,494.34 2,123.1K
17:57 2,494.10 2,494.10 2,493.34 2,493.34 4,816.4K
17:58 2,493.50 2,493.66 2,493.50 2,493.58 2,726.4K
17:59 2,493.98 2,493.99 2,493.93 2,493.99 1,600.4K
18:00 2,493.55 2,494.94 2,493.55 2,494.94 3,750.4K
18:01 2,495.50 2,498.36 2,495.50 2,497.88 14,107.9K
18:02 2,497.83 2,498.63 2,497.83 2,498.63 2,740.9K
18:03 2,499.05 2,500.48 2,499.05 2,500.35 9,509.0K
18:04 2,500.72 2,500.72 2,499.91 2,500.11 5,647.6K
18:05 2,499.33 2,499.53 2,499.33 2,499.40 2,208.8K
18:06 2,499.35 2,499.35 2,498.78 2,498.87 3,718.7K
18:07 2,499.01 2,499.71 2,499.01 2,499.71 3,509.0K
18:08 2,499.71 2,499.71 2,499.18 2,499.18 3,153.9K
18:09 2,499.26 2,499.26 2,497.95 2,497.95 7,314.5K
18:10 2,497.80 2,497.80 2,497.05 2,497.08 1,948.1K
18:11 2,497.02 2,497.64 2,497.02 2,497.64 1,815.2K
18:12 2,497.41 2,497.41 2,497.12 2,497.27 2,489.0K
18:13 2,497.23 2,497.23 2,496.51 2,496.51 4,374.1K
18:14 2,496.36 2,496.36 2,496.04 2,496.27 1,851.3K
18:15 2,496.39 2,496.39 2,495.71 2,496.08 4,769.8K
18:16 2,496.04 2,496.27 2,496.04 2,496.27 2,255.2K
18:17 2,496.33 2,496.94 2,496.25 2,496.26 2,541.4K
18:18 2,496.03 2,497.37 2,496.03 2,497.37 3,969.5K
18:19 2,497.35 2,497.60 2,497.16 2,497.16 4,594.4K
18:20 2,497.11 2,498.17 2,496.92 2,497.74 7,518.3K
18:21 2,497.70 2,498.37 2,497.59 2,498.37 8,868.5K
18:22 2,498.25 2,498.87 2,498.18 2,498.87 4,420.5K
18:23 2,498.19 2,498.80 2,498.19 2,498.41 3,315.9K
18:24 2,497.95 2,498.37 2,497.95 2,498.29 3,679.0K
18:25 2,497.77 2,498.28 2,497.77 2,498.28 2,068.0K
18:26 2,498.15 2,498.20 2,497.96 2,498.04 3,177.4K
18:27 2,498.34 2,498.34 2,497.91 2,497.91 2,254.7K
18:28 2,498.33 2,498.33 2,497.97 2,498.29 4,958.6K
18:29 2,497.87 2,498.01 2,497.68 2,497.68 4,339.1K
18:30 2,497.62 2,497.96 2,497.39 2,497.39 4,750.2K
18:31 2,497.91 2,497.91 2,497.58 2,497.58 3,660.6K
18:32 2,497.67 2,498.73 2,497.67 2,498.73 2,643.0K
18:33 2,499.07 2,499.35 2,498.88 2,499.35 5,208.6K
18:34 2,499.07 2,499.29 2,498.97 2,498.97 4,515.3K
18:35 2,498.88 2,500.69 2,498.79 2,500.69 8,191.2K
18:36 2,500.56 2,501.40 2,500.56 2,501.40 4,572.0K
18:37 2,501.48 2,502.48 2,501.48 2,502.48 4,149.4K
18:38 2,502.55 2,503.17 2,502.55 2,503.17 11,357.5K
18:39 2,503.52 2,503.52 2,502.68 2,502.68 4,792.8K
18:40 2,502.57 2,502.57 2,502.57 2,502.57 1,320.5K
18:51 2,501.80 2,501.80 2,501.80 2,501.80 3,860.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据