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 2,447.13 2,447.66 2,447.13 2,447.57 291,015.2K
09:51 2,447.27 2,448.08 2,447.27 2,448.08 895.4K
09:52 2,448.32 2,448.32 2,447.80 2,447.80 1,068.4K
09:53 2,448.08 2,448.19 2,447.65 2,447.65 667.4K
09:54 2,447.62 2,448.05 2,447.45 2,447.45 796.5K
09:55 2,447.74 2,448.01 2,447.61 2,447.61 667.1K
09:56 2,448.16 2,448.16 2,447.83 2,447.85 762.0K
09:57 2,448.20 2,448.74 2,448.14 2,448.74 1,961.9K
09:58 2,448.81 2,449.03 2,448.81 2,448.90 571.2K
09:59 2,449.07 2,449.33 2,448.96 2,449.25 361.9K
10:00 2,449.23 2,449.23 2,448.37 2,448.37 3,872.6K
10:01 2,447.21 2,447.21 2,445.26 2,445.26 15,236.3K
10:02 2,445.27 2,445.77 2,445.27 2,445.32 599.9K
10:03 2,445.11 2,445.78 2,445.11 2,445.48 3,530.2K
10:04 2,445.59 2,445.72 2,445.30 2,445.72 2,910.4K
10:05 2,445.47 2,446.03 2,445.47 2,445.65 1,560.6K
10:06 2,445.25 2,445.25 2,444.25 2,444.25 5,832.0K
10:07 2,443.15 2,444.34 2,443.15 2,444.30 6,097.6K
10:08 2,443.64 2,444.92 2,443.64 2,444.92 4,271.6K
10:09 2,445.21 2,445.31 2,444.80 2,445.31 967.1K
10:10 2,445.56 2,445.76 2,445.56 2,445.76 1,702.5K
10:11 2,446.46 2,446.48 2,446.39 2,446.40 3,604.6K
10:12 2,446.69 2,446.69 2,445.97 2,445.97 3,559.1K
10:13 2,446.04 2,446.04 2,445.94 2,445.94 3,489.3K
10:14 2,445.89 2,446.09 2,445.88 2,445.88 2,663.7K
10:15 2,446.46 2,446.71 2,446.14 2,446.14 1,774.4K
10:16 2,446.52 2,446.79 2,446.36 2,446.36 3,761.5K
10:17 2,446.22 2,446.71 2,446.22 2,446.36 2,081.6K
10:18 2,446.35 2,446.98 2,446.35 2,446.50 827.3K
10:19 2,446.42 2,446.60 2,446.07 2,446.07 600.2K
10:20 2,446.44 2,446.81 2,446.18 2,446.54 2,490.9K
10:21 2,446.38 2,447.04 2,445.93 2,447.04 8,108.7K
10:22 2,446.79 2,447.45 2,446.79 2,447.45 6,719.6K
10:23 2,447.64 2,449.48 2,447.64 2,449.24 45,576.7K
10:24 2,449.04 2,449.15 2,448.73 2,448.73 21,650.2K
10:25 2,448.84 2,449.18 2,448.84 2,448.88 6,072.5K
10:26 2,448.69 2,448.80 2,448.69 2,448.73 2,425.4K
10:27 2,449.12 2,449.34 2,448.60 2,448.60 10,528.7K
10:28 2,448.87 2,449.18 2,448.62 2,448.62 15,657.4K
10:29 2,448.56 2,449.53 2,448.56 2,449.40 10,285.7K
10:30 2,448.92 2,449.67 2,448.92 2,449.67 14,265.1K
10:31 2,449.48 2,449.62 2,448.61 2,448.61 2,945.4K
10:32 2,448.50 2,449.02 2,448.50 2,448.87 5,184.5K
10:33 2,448.09 2,448.09 2,447.61 2,447.80 6,151.8K
10:34 2,447.88 2,447.88 2,447.24 2,447.24 4,416.6K
10:35 2,447.49 2,448.06 2,447.49 2,447.67 2,962.0K
10:36 2,447.68 2,447.71 2,446.95 2,447.41 1,534.7K
10:37 2,447.38 2,447.68 2,447.38 2,447.61 1,628.2K
10:38 2,447.98 2,448.14 2,447.88 2,447.95 2,276.8K
10:39 2,447.93 2,449.49 2,447.93 2,449.37 5,340.9K
10:40 2,449.96 2,449.96 2,448.21 2,448.75 4,379.3K
10:41 2,448.88 2,449.02 2,448.79 2,449.02 5,165.4K
10:42 2,448.85 2,450.47 2,448.40 2,450.47 24,573.0K
10:43 2,450.74 2,450.74 2,450.48 2,450.54 5,790.5K
10:44 2,450.24 2,450.28 2,449.83 2,450.08 5,595.2K
10:45 2,450.24 2,450.26 2,450.06 2,450.06 3,297.8K
10:46 2,449.90 2,450.19 2,449.90 2,450.19 5,141.3K
10:47 2,450.17 2,450.38 2,450.07 2,450.07 2,054.2K
10:48 2,450.19 2,450.31 2,449.88 2,450.29 9,224.9K
10:49 2,450.40 2,450.40 2,449.79 2,449.79 4,410.0K
10:50 2,450.60 2,450.60 2,449.97 2,450.10 6,897.7K
10:51 2,449.30 2,449.95 2,449.30 2,449.92 9,387.0K
10:52 2,451.37 2,451.50 2,450.97 2,451.50 31,163.2K
10:53 2,451.29 2,451.84 2,449.73 2,449.73 27,124.0K
10:54 2,449.82 2,451.55 2,449.82 2,451.36 47,561.2K
10:55 2,451.32 2,451.33 2,451.16 2,451.33 6,574.6K
10:56 2,450.83 2,450.86 2,450.33 2,450.83 6,281.4K
10:57 2,451.35 2,451.35 2,450.03 2,450.03 22,281.8K
10:58 2,450.11 2,450.64 2,450.11 2,450.18 22,061.5K
10:59 2,450.10 2,450.27 2,449.88 2,450.27 22,378.3K
11:00 2,449.71 2,452.19 2,449.71 2,452.19 17,052.9K
11:01 2,451.98 2,452.19 2,451.81 2,452.19 7,073.5K
11:02 2,451.79 2,451.79 2,450.64 2,450.64 52,671.2K
11:03 2,450.82 2,450.86 2,450.57 2,450.84 8,822.6K
11:04 2,450.82 2,451.30 2,450.82 2,451.30 9,371.7K
11:05 2,451.26 2,452.11 2,451.26 2,452.11 5,230.9K
11:06 2,452.43 2,452.43 2,452.24 2,452.24 4,267.1K
11:07 2,451.45 2,452.17 2,451.45 2,452.17 5,001.4K
11:08 2,451.92 2,452.24 2,451.92 2,452.15 2,358.1K
11:09 2,452.54 2,452.91 2,452.45 2,452.91 2,006.6K
11:10 2,452.54 2,452.67 2,452.34 2,452.67 3,159.6K
11:11 2,452.83 2,452.83 2,451.25 2,451.25 6,478.9K
11:12 2,451.02 2,451.68 2,451.02 2,451.68 2,476.4K
11:13 2,451.45 2,451.84 2,451.11 2,451.11 3,073.5K
11:14 2,451.80 2,452.26 2,451.80 2,452.00 5,942.7K
11:15 2,452.91 2,452.91 2,452.24 2,452.24 3,380.7K
11:16 2,452.09 2,452.20 2,452.03 2,452.03 3,519.7K
11:17 2,452.22 2,452.22 2,451.45 2,451.45 4,826.3K
11:18 2,451.49 2,451.49 2,450.61 2,450.61 2,204.9K
11:19 2,450.56 2,451.19 2,450.54 2,451.19 4,610.5K
11:20 2,451.12 2,451.12 2,450.61 2,450.88 3,718.9K
11:21 2,450.77 2,450.84 2,450.60 2,450.60 2,037.9K
11:22 2,450.62 2,450.97 2,450.44 2,450.97 9,140.4K
11:23 2,451.47 2,451.76 2,451.45 2,451.76 8,755.4K
11:24 2,451.57 2,452.16 2,451.57 2,452.13 5,282.9K
11:25 2,452.50 2,452.50 2,451.76 2,451.92 10,291.6K
11:26 2,451.37 2,451.98 2,451.37 2,451.56 1,916.8K
11:27 2,451.85 2,451.91 2,451.80 2,451.86 1,290.5K
11:28 2,451.96 2,451.96 2,451.42 2,451.42 1,664.8K
11:29 2,451.53 2,451.53 2,451.41 2,451.41 798.9K
11:30 2,451.52 2,451.52 2,451.25 2,451.25 3,456.6K
11:31 2,451.07 2,451.69 2,451.07 2,451.69 3,942.3K
11:32 2,452.64 2,452.64 2,452.20 2,452.34 6,159.1K
11:33 2,452.50 2,452.89 2,452.50 2,452.60 8,234.8K
11:34 2,452.93 2,452.93 2,452.86 2,452.87 6,261.0K
11:35 2,452.82 2,452.82 2,452.66 2,452.75 4,708.2K
11:36 2,452.65 2,452.65 2,452.40 2,452.50 7,776.7K
11:37 2,452.22 2,452.26 2,451.89 2,451.89 2,739.2K
11:38 2,451.80 2,452.00 2,451.14 2,451.14 2,857.2K
11:39 2,451.25 2,451.26 2,450.94 2,450.94 15,106.0K
11:40 2,451.05 2,451.31 2,451.05 2,451.31 2,117.8K
11:41 2,451.15 2,451.54 2,451.15 2,451.54 2,051.1K
11:42 2,450.62 2,451.15 2,450.62 2,451.08 5,608.8K
11:43 2,450.98 2,451.39 2,450.79 2,451.39 1,801.3K
11:44 2,450.94 2,451.14 2,450.78 2,450.90 5,731.7K
11:45 2,451.02 2,454.05 2,451.02 2,454.05 9,528.5K
11:46 2,454.98 2,454.98 2,453.95 2,454.20 10,187.3K
11:47 2,454.85 2,455.22 2,454.85 2,455.22 10,768.8K
11:48 2,455.88 2,458.82 2,455.88 2,458.82 21,487.8K
11:49 2,458.82 2,459.25 2,458.53 2,458.53 15,872.8K
11:50 2,458.03 2,458.43 2,457.93 2,457.93 10,893.4K
11:51 2,458.35 2,458.35 2,456.99 2,456.99 4,990.5K
11:52 2,456.25 2,456.81 2,456.25 2,456.76 4,512.9K
11:53 2,457.91 2,458.85 2,457.91 2,458.42 11,799.9K
11:54 2,457.89 2,458.40 2,457.89 2,458.40 4,428.4K
11:55 2,458.23 2,458.33 2,458.08 2,458.14 10,136.8K
11:56 2,458.68 2,458.93 2,458.65 2,458.93 7,505.4K
11:57 2,458.74 2,458.74 2,457.53 2,457.53 6,180.5K
11:58 2,457.93 2,458.58 2,457.93 2,458.34 4,385.9K
11:59 2,458.09 2,459.24 2,458.09 2,459.24 7,858.7K
12:00 2,459.15 2,461.04 2,459.15 2,460.90 15,276.0K
12:01 2,460.91 2,461.72 2,460.91 2,461.69 20,839.9K
12:02 2,461.59 2,461.65 2,461.36 2,461.36 13,296.0K
12:03 2,460.56 2,460.56 2,459.15 2,459.15 7,223.7K
12:04 2,458.18 2,458.99 2,458.18 2,458.56 8,034.3K
12:05 2,458.75 2,458.75 2,458.14 2,458.54 5,623.8K
12:06 2,458.48 2,458.96 2,458.06 2,458.96 6,947.3K
12:07 2,459.45 2,459.73 2,459.00 2,459.00 9,622.7K
12:08 2,458.85 2,458.85 2,458.28 2,458.28 4,429.1K
12:09 2,457.95 2,458.46 2,457.84 2,458.46 16,019.7K
12:10 2,457.50 2,457.70 2,457.33 2,457.33 5,962.6K
12:11 2,457.66 2,457.67 2,456.73 2,456.73 18,232.7K
12:12 2,456.67 2,457.44 2,456.60 2,457.44 3,197.5K
12:13 2,457.27 2,457.30 2,457.14 2,457.30 4,136.3K
12:14 2,457.52 2,458.04 2,457.32 2,457.47 2,584.9K
12:15 2,457.30 2,457.30 2,456.85 2,456.96 1,020.6K
12:16 2,457.24 2,457.58 2,457.24 2,457.58 1,606.1K
12:17 2,457.58 2,457.78 2,457.17 2,457.78 1,026.1K
12:18 2,457.51 2,458.38 2,457.51 2,458.38 2,884.3K
12:19 2,458.98 2,459.04 2,458.61 2,459.04 2,053.6K
12:20 2,458.84 2,459.02 2,458.66 2,458.91 4,179.6K
12:21 2,459.40 2,459.40 2,458.74 2,459.22 2,214.2K
12:22 2,459.29 2,459.29 2,458.86 2,458.86 3,390.2K
12:23 2,458.98 2,458.98 2,458.60 2,458.93 4,551.0K
12:24 2,458.62 2,458.96 2,458.57 2,458.57 3,545.2K
12:25 2,458.72 2,459.44 2,458.72 2,459.19 2,507.5K
12:26 2,458.80 2,459.22 2,458.80 2,458.88 3,682.2K
12:27 2,458.78 2,460.34 2,458.78 2,460.34 5,875.0K
12:28 2,460.06 2,460.06 2,459.29 2,459.29 4,136.4K
12:29 2,459.52 2,459.55 2,459.15 2,459.55 3,222.4K
12:30 2,459.65 2,459.65 2,459.18 2,459.32 2,449.3K
12:31 2,459.26 2,459.26 2,458.66 2,458.66 2,369.8K
12:32 2,458.04 2,458.37 2,458.04 2,458.34 2,758.1K
12:33 2,457.26 2,457.89 2,457.26 2,457.57 9,309.6K
12:34 2,457.72 2,457.72 2,457.29 2,457.69 2,800.1K
12:35 2,457.93 2,458.32 2,457.64 2,457.64 7,474.3K
12:36 2,456.95 2,457.54 2,456.89 2,457.44 6,347.1K
12:37 2,457.52 2,457.52 2,457.06 2,457.06 2,740.6K
12:38 2,456.91 2,458.57 2,456.91 2,458.57 5,822.2K
12:39 2,458.31 2,458.45 2,457.82 2,458.33 6,040.2K
12:40 2,458.25 2,458.37 2,458.25 2,458.37 1,284.8K
12:41 2,458.76 2,459.15 2,458.52 2,459.15 4,399.2K
12:42 2,459.18 2,459.47 2,458.99 2,459.28 1,285.5K
12:43 2,459.57 2,459.75 2,459.20 2,459.20 732.9K
12:44 2,459.18 2,459.38 2,459.03 2,459.38 1,089.5K
12:45 2,459.31 2,459.76 2,459.31 2,459.76 3,246.3K
12:46 2,459.54 2,460.13 2,459.54 2,459.85 2,001.9K
12:47 2,460.11 2,460.11 2,459.93 2,459.93 1,387.7K
12:48 2,460.26 2,460.39 2,460.14 2,460.39 6,151.1K
12:49 2,460.29 2,460.62 2,460.23 2,460.50 3,983.0K
12:50 2,460.29 2,460.29 2,459.55 2,459.55 3,631.3K
12:51 2,459.41 2,459.41 2,458.91 2,458.91 2,136.2K
12:52 2,458.72 2,459.54 2,458.68 2,459.54 2,178.2K
12:53 2,459.32 2,459.85 2,459.17 2,459.71 2,870.9K
12:54 2,460.27 2,461.19 2,460.15 2,461.19 8,083.3K
12:55 2,461.72 2,461.72 2,461.29 2,461.29 11,974.0K
12:56 2,460.58 2,460.58 2,458.99 2,458.99 9,407.8K
12:57 2,459.50 2,459.72 2,459.39 2,459.50 4,721.6K
12:58 2,459.56 2,459.56 2,458.35 2,458.35 5,198.6K
12:59 2,458.61 2,458.61 2,458.22 2,458.22 2,507.1K
13:00 2,458.14 2,458.75 2,458.14 2,458.59 513.8K
13:01 2,458.31 2,458.31 2,457.53 2,457.86 2,119.8K
13:02 2,457.83 2,457.95 2,457.83 2,457.86 2,366.6K
13:03 2,457.53 2,457.53 2,457.01 2,457.01 8,336.3K
13:04 2,457.27 2,457.27 2,455.84 2,455.89 7,130.1K
13:05 2,456.12 2,456.88 2,456.12 2,456.77 2,344.3K
13:06 2,456.69 2,457.54 2,456.69 2,457.54 1,345.3K
13:07 2,457.74 2,458.02 2,457.52 2,458.02 1,724.7K
13:08 2,457.80 2,458.18 2,457.80 2,458.18 772.6K
13:09 2,458.45 2,458.45 2,458.35 2,458.35 2,001.5K
13:10 2,458.65 2,458.65 2,458.00 2,458.00 3,349.4K
13:11 2,457.98 2,457.98 2,457.08 2,457.09 2,349.1K
13:12 2,457.03 2,457.25 2,457.03 2,457.11 1,042.8K
13:13 2,457.04 2,457.15 2,457.04 2,457.15 428.0K
13:14 2,456.85 2,458.06 2,456.85 2,458.06 5,084.6K
13:15 2,458.26 2,458.26 2,457.66 2,457.66 1,170.4K
13:16 2,457.55 2,457.55 2,456.70 2,456.70 1,016.1K
13:17 2,456.92 2,456.92 2,456.40 2,456.49 1,034.7K
13:18 2,456.38 2,456.58 2,456.17 2,456.17 748.5K
13:19 2,456.56 2,456.69 2,456.54 2,456.58 3,443.2K
13:20 2,456.13 2,456.52 2,456.13 2,456.41 3,293.6K
13:21 2,455.77 2,455.83 2,454.88 2,454.88 3,980.8K
13:22 2,454.89 2,455.01 2,454.54 2,455.01 4,615.6K
13:23 2,455.37 2,455.57 2,455.37 2,455.57 1,646.6K
13:24 2,455.85 2,455.85 2,455.51 2,455.71 1,822.6K
13:25 2,455.49 2,456.07 2,455.47 2,456.07 792.1K
13:26 2,456.20 2,456.31 2,455.97 2,456.26 2,454.5K
13:27 2,456.51 2,456.86 2,456.51 2,456.74 786.5K
13:28 2,456.59 2,456.85 2,456.37 2,456.37 1,789.7K
13:29 2,456.13 2,456.14 2,455.60 2,455.60 1,019.5K
13:30 2,455.65 2,456.41 2,455.65 2,456.41 1,651.6K
13:31 2,456.43 2,456.99 2,456.43 2,456.99 1,270.2K
13:32 2,456.75 2,456.75 2,456.48 2,456.62 693.1K
13:33 2,456.74 2,457.06 2,456.65 2,457.06 2,274.5K
13:34 2,457.01 2,457.13 2,457.01 2,457.13 3,369.9K
13:35 2,457.15 2,458.62 2,457.15 2,458.62 5,933.4K
13:36 2,456.89 2,456.89 2,456.55 2,456.55 22,297.6K
13:37 2,456.92 2,456.92 2,456.61 2,456.81 4,468.8K
13:38 2,456.54 2,456.76 2,456.48 2,456.62 3,311.2K
13:39 2,456.67 2,456.85 2,456.56 2,456.67 4,246.2K
13:40 2,456.79 2,456.79 2,455.24 2,455.24 12,807.9K
13:41 2,454.96 2,454.96 2,454.33 2,454.33 13,216.5K
13:42 2,454.68 2,455.17 2,454.68 2,455.17 2,932.9K
13:43 2,455.07 2,455.19 2,454.99 2,455.06 1,498.9K
13:44 2,455.01 2,455.11 2,454.98 2,455.11 462.9K
13:45 2,455.05 2,455.32 2,455.05 2,455.32 2,598.4K
13:46 2,455.38 2,455.46 2,455.17 2,455.44 5,804.4K
13:47 2,455.16 2,455.61 2,455.16 2,455.37 1,801.9K
13:48 2,454.85 2,455.18 2,454.85 2,455.18 4,954.1K
13:49 2,455.40 2,455.56 2,455.22 2,455.22 1,313.8K
13:50 2,455.04 2,455.59 2,455.04 2,455.59 531.1K
13:51 2,455.46 2,456.09 2,455.41 2,456.09 1,704.8K
13:52 2,455.72 2,455.74 2,455.55 2,455.56 777.0K
13:53 2,455.57 2,455.66 2,455.43 2,455.43 1,946.6K
13:54 2,455.19 2,455.43 2,455.19 2,455.34 2,117.6K
13:55 2,455.64 2,455.64 2,455.04 2,455.40 1,343.6K
13:56 2,455.89 2,455.89 2,455.17 2,455.47 1,613.3K
13:57 2,455.47 2,455.80 2,455.25 2,455.66 653.8K
13:58 2,455.58 2,455.58 2,455.41 2,455.41 2,343.8K
13:59 2,455.38 2,455.74 2,455.38 2,455.74 848.7K
14:00 2,456.00 2,456.00 2,455.49 2,455.49 925.5K
14:01 2,455.76 2,455.77 2,455.63 2,455.70 1,080.2K
14:02 2,455.32 2,455.54 2,455.32 2,455.33 833.4K
14:03 2,455.79 2,455.79 2,455.23 2,455.28 848.3K
14:04 2,455.52 2,455.57 2,455.37 2,455.38 1,045.1K
14:05 2,455.37 2,455.56 2,455.37 2,455.46 2,752.1K
14:06 2,455.56 2,455.70 2,455.51 2,455.70 1,269.0K
14:07 2,455.50 2,455.63 2,455.23 2,455.23 2,456.5K
14:08 2,455.17 2,455.37 2,455.09 2,455.37 2,523.1K
14:09 2,455.17 2,455.17 2,455.06 2,455.06 2,063.7K
14:10 2,455.20 2,455.61 2,455.20 2,455.31 1,128.4K
14:11 2,455.46 2,455.61 2,455.30 2,455.30 651.3K
14:12 2,455.39 2,455.55 2,455.14 2,455.32 695.0K
14:13 2,455.31 2,455.62 2,455.25 2,455.25 790.0K
14:14 2,455.41 2,455.41 2,454.87 2,454.87 2,993.4K
14:15 2,455.18 2,456.25 2,455.10 2,456.25 4,083.6K
14:16 2,456.20 2,456.27 2,456.12 2,456.27 1,816.3K
14:17 2,456.26 2,456.30 2,456.07 2,456.30 919.9K
14:18 2,456.34 2,456.73 2,456.34 2,456.63 2,872.3K
14:19 2,456.67 2,456.74 2,456.33 2,456.74 1,168.6K
14:20 2,456.80 2,456.84 2,456.68 2,456.68 8,110.1K
14:21 2,456.63 2,456.74 2,456.22 2,456.22 2,133.4K
14:22 2,456.50 2,456.60 2,456.13 2,456.13 545.7K
14:23 2,456.07 2,456.17 2,455.94 2,455.94 2,712.3K
14:24 2,456.16 2,456.16 2,455.98 2,456.01 910.8K
14:25 2,455.97 2,456.26 2,455.96 2,456.26 1,306.0K
14:26 2,455.98 2,456.34 2,455.98 2,456.34 1,838.8K
14:27 2,456.36 2,457.13 2,456.19 2,457.13 5,347.9K
14:28 2,457.13 2,457.31 2,457.13 2,457.25 4,238.5K
14:29 2,457.62 2,457.66 2,457.57 2,457.57 2,820.5K
14:30 2,457.89 2,457.89 2,457.68 2,457.68 1,553.8K
14:31 2,457.54 2,457.74 2,457.54 2,457.54 596.9K
14:32 2,458.28 2,459.04 2,458.28 2,458.96 4,893.8K
14:33 2,458.73 2,459.01 2,458.56 2,458.59 2,724.1K
14:34 2,458.59 2,458.73 2,458.53 2,458.53 1,801.6K
14:35 2,458.59 2,458.59 2,457.68 2,457.68 1,095.3K
14:36 2,457.88 2,458.02 2,457.76 2,457.76 598.6K
14:37 2,457.68 2,457.83 2,457.68 2,457.77 2,452.3K
14:38 2,458.46 2,458.53 2,458.34 2,458.53 5,656.9K
14:39 2,458.38 2,458.70 2,458.38 2,458.57 5,049.5K
14:40 2,458.82 2,458.96 2,458.74 2,458.90 2,999.0K
14:41 2,458.81 2,459.16 2,458.78 2,459.16 1,292.2K
14:42 2,459.04 2,459.29 2,459.04 2,459.29 1,869.1K
14:43 2,459.26 2,459.34 2,459.23 2,459.34 2,353.9K
14:44 2,459.53 2,459.62 2,459.38 2,459.48 724.1K
14:45 2,459.33 2,459.63 2,459.33 2,459.49 814.7K
14:46 2,459.54 2,459.54 2,459.49 2,459.49 14,306.2K
14:47 2,459.49 2,459.90 2,459.46 2,459.46 1,863.7K
14:48 2,459.70 2,459.70 2,459.25 2,459.25 5,513.9K
14:49 2,459.27 2,459.86 2,459.27 2,459.67 1,846.4K
14:50 2,459.66 2,459.66 2,459.42 2,459.42 4,847.8K
14:51 2,459.25 2,459.33 2,459.15 2,459.21 455.0K
14:52 2,459.02 2,459.27 2,459.02 2,459.10 1,050.8K
14:53 2,459.18 2,459.18 2,458.99 2,458.99 863.3K
14:54 2,458.99 2,458.99 2,458.47 2,458.47 1,756.0K
14:55 2,458.72 2,458.74 2,458.56 2,458.71 1,635.1K
14:56 2,458.72 2,458.84 2,458.72 2,458.84 1,699.9K
14:57 2,459.54 2,459.54 2,459.08 2,459.51 3,279.7K
14:58 2,459.68 2,459.74 2,459.40 2,459.41 3,993.5K
14:59 2,459.75 2,459.75 2,458.52 2,458.52 11,242.0K
15:00 2,459.06 2,459.22 2,458.87 2,458.87 10,476.4K
15:01 2,458.87 2,458.94 2,458.80 2,458.94 1,195.8K
15:02 2,458.41 2,458.70 2,458.29 2,458.57 2,111.8K
15:03 2,458.62 2,458.94 2,458.62 2,458.94 1,795.3K
15:04 2,458.82 2,458.82 2,458.58 2,458.67 1,474.9K
15:05 2,458.39 2,458.39 2,457.55 2,458.37 14,205.7K
15:06 2,458.46 2,458.46 2,457.62 2,457.62 9,513.5K
15:07 2,457.42 2,458.57 2,457.33 2,458.57 5,312.7K
15:08 2,458.63 2,458.86 2,458.63 2,458.65 2,317.6K
15:09 2,459.21 2,459.32 2,459.12 2,459.18 955.4K
15:10 2,459.41 2,460.27 2,459.41 2,460.08 6,316.4K
15:11 2,460.07 2,460.07 2,459.80 2,460.07 8,951.2K
15:12 2,460.58 2,460.58 2,460.39 2,460.41 6,380.9K
15:13 2,460.78 2,460.78 2,460.15 2,460.15 2,898.0K
15:14 2,460.05 2,460.05 2,459.31 2,459.31 3,268.7K
15:15 2,459.51 2,460.03 2,459.51 2,459.71 1,815.0K
15:16 2,460.07 2,460.39 2,460.07 2,460.39 826.2K
15:17 2,459.70 2,460.39 2,459.70 2,460.39 5,239.3K
15:18 2,460.42 2,460.42 2,459.74 2,460.31 1,804.0K
15:19 2,460.11 2,460.80 2,460.11 2,460.80 1,768.2K
15:20 2,460.28 2,462.46 2,460.28 2,462.46 19,254.1K
15:21 2,462.52 2,462.52 2,462.18 2,462.18 5,154.1K
15:22 2,463.08 2,463.08 2,461.87 2,461.87 9,092.9K
15:23 2,461.75 2,461.85 2,461.66 2,461.80 2,678.8K
15:24 2,461.80 2,461.80 2,461.55 2,461.57 937.3K
15:25 2,461.52 2,461.52 2,461.11 2,461.11 2,160.0K
15:26 2,461.16 2,461.73 2,461.16 2,461.73 1,105.3K
15:27 2,461.43 2,461.84 2,461.43 2,461.65 1,195.3K
15:28 2,461.75 2,462.00 2,461.61 2,462.00 1,182.9K
15:29 2,462.06 2,462.06 2,461.94 2,461.95 1,527.4K
15:30 2,461.85 2,462.06 2,461.71 2,461.71 939.0K
15:31 2,461.81 2,462.11 2,461.75 2,462.11 3,359.3K
15:32 2,462.14 2,462.14 2,461.88 2,461.88 6,988.5K
15:33 2,461.75 2,462.02 2,461.75 2,462.02 1,418.8K
15:34 2,461.46 2,462.04 2,461.46 2,462.04 2,809.6K
15:35 2,462.28 2,462.60 2,462.28 2,462.60 2,770.4K
15:36 2,462.26 2,462.36 2,461.95 2,462.27 2,528.2K
15:37 2,462.21 2,462.21 2,461.98 2,462.08 2,615.7K
15:38 2,462.14 2,462.49 2,462.14 2,462.49 697.3K
15:39 2,462.24 2,463.59 2,462.24 2,463.59 7,440.5K
15:40 2,463.28 2,463.28 2,462.86 2,462.86 2,266.7K
15:41 2,462.25 2,462.38 2,461.94 2,462.38 2,559.0K
15:42 2,462.59 2,462.59 2,462.24 2,462.33 6,340.0K
15:43 2,462.21 2,462.21 2,461.60 2,461.77 2,604.3K
15:44 2,461.50 2,461.87 2,461.20 2,461.50 5,701.8K
15:45 2,461.60 2,461.71 2,461.48 2,461.61 7,656.2K
15:46 2,461.61 2,461.96 2,461.49 2,461.60 2,606.2K
15:47 2,461.23 2,461.33 2,460.99 2,460.99 1,402.4K
15:48 2,460.92 2,461.08 2,460.92 2,461.08 622.8K
15:49 2,461.25 2,461.65 2,461.09 2,461.65 667.0K
15:50 2,461.67 2,462.16 2,461.63 2,461.98 1,821.6K
15:51 2,462.09 2,462.50 2,461.72 2,461.72 3,092.4K
15:52 2,462.13 2,462.60 2,462.13 2,462.60 1,969.8K
15:53 2,462.73 2,463.16 2,462.64 2,463.01 2,814.0K
15:54 2,462.85 2,462.87 2,461.92 2,462.06 6,532.3K
15:55 2,461.80 2,461.80 2,460.14 2,460.14 8,134.3K
15:56 2,461.29 2,461.29 2,460.91 2,460.91 6,248.5K
15:57 2,460.81 2,462.42 2,460.58 2,462.42 14,417.7K
15:58 2,462.28 2,462.67 2,461.98 2,461.98 5,984.8K
15:59 2,461.63 2,462.42 2,460.75 2,460.75 6,444.2K
16:00 2,461.87 2,461.93 2,461.86 2,461.89 2,928.2K
16:01 2,462.16 2,462.39 2,461.72 2,461.72 5,880.0K
16:02 2,462.00 2,462.46 2,462.00 2,462.46 1,506.0K
16:03 2,462.17 2,462.73 2,461.98 2,462.73 5,030.1K
16:04 2,462.67 2,462.67 2,462.26 2,462.53 689.6K
16:05 2,462.10 2,462.47 2,462.00 2,462.38 6,232.2K
16:06 2,461.64 2,461.78 2,461.50 2,461.78 4,642.4K
16:07 2,461.23 2,461.23 2,460.24 2,460.24 2,316.2K
16:08 2,459.69 2,459.97 2,459.40 2,459.40 6,579.1K
16:09 2,459.73 2,459.80 2,459.55 2,459.55 1,035.6K
16:10 2,459.69 2,459.70 2,459.32 2,459.32 3,419.2K
16:11 2,459.24 2,459.33 2,459.16 2,459.16 3,477.2K
16:12 2,459.22 2,459.30 2,459.04 2,459.04 11,785.8K
16:13 2,459.35 2,460.14 2,459.35 2,460.00 6,995.6K
16:14 2,460.13 2,460.80 2,460.13 2,460.57 1,580.3K
16:15 2,460.12 2,460.31 2,460.12 2,460.15 2,508.9K
16:16 2,460.26 2,460.29 2,460.03 2,460.13 1,819.2K
16:17 2,459.74 2,459.74 2,459.19 2,459.28 3,143.5K
16:18 2,459.74 2,459.97 2,459.37 2,459.97 2,711.7K
16:19 2,460.33 2,460.33 2,458.76 2,458.76 2,747.1K
16:20 2,459.21 2,459.31 2,459.04 2,459.31 3,071.6K
16:21 2,459.51 2,459.56 2,459.36 2,459.36 1,307.7K
16:22 2,458.74 2,458.74 2,458.01 2,458.16 9,375.7K
16:23 2,458.73 2,458.73 2,458.22 2,458.22 2,824.1K
16:24 2,458.61 2,458.61 2,457.99 2,458.12 5,015.3K
16:25 2,458.49 2,458.49 2,457.48 2,457.84 2,164.5K
16:26 2,458.12 2,458.63 2,458.12 2,458.23 3,238.0K
16:27 2,458.25 2,458.25 2,457.07 2,457.37 4,741.9K
16:28 2,457.21 2,457.97 2,457.16 2,457.97 2,379.0K
16:29 2,457.62 2,458.88 2,457.62 2,457.86 3,369.3K
16:30 2,457.72 2,459.27 2,457.72 2,459.27 5,960.5K
16:31 2,459.41 2,459.41 2,458.90 2,459.38 5,107.1K
16:32 2,459.35 2,459.68 2,458.78 2,458.78 2,855.9K
16:33 2,459.02 2,459.02 2,458.04 2,458.04 1,816.4K
16:34 2,458.11 2,458.75 2,458.11 2,458.75 1,903.3K
16:35 2,458.32 2,458.51 2,458.32 2,458.49 836.7K
16:36 2,458.21 2,459.31 2,458.21 2,459.31 1,198.5K
16:37 2,459.28 2,459.76 2,458.64 2,458.64 5,200.0K
16:38 2,457.94 2,457.94 2,457.64 2,457.64 12,715.0K
16:39 2,456.54 2,456.92 2,456.44 2,456.44 8,382.0K
16:40 2,456.23 2,456.97 2,456.15 2,456.97 10,662.4K
16:41 2,457.31 2,457.59 2,457.14 2,457.14 4,369.7K
16:42 2,456.87 2,458.23 2,456.87 2,458.23 5,082.5K
16:43 2,457.46 2,458.69 2,457.46 2,458.64 5,865.5K
16:44 2,458.52 2,459.21 2,458.52 2,459.21 3,240.0K
16:45 2,459.86 2,459.86 2,459.67 2,459.76 2,200.3K
16:46 2,459.86 2,459.86 2,459.71 2,459.72 1,028.7K
16:47 2,459.67 2,459.67 2,458.48 2,458.81 10,371.9K
16:48 2,459.00 2,459.21 2,459.00 2,459.18 8,007.8K
16:49 2,459.10 2,459.10 2,459.04 2,459.04 8,900.8K
16:50 2,459.31 2,460.16 2,459.31 2,460.07 1,400.2K
16:51 2,460.43 2,460.97 2,460.43 2,460.92 5,803.2K
16:52 2,461.11 2,461.11 2,460.71 2,460.73 4,355.9K
16:53 2,460.82 2,461.30 2,460.82 2,461.05 1,608.8K
16:54 2,461.16 2,461.44 2,460.93 2,461.35 3,113.2K
16:55 2,461.37 2,461.56 2,460.97 2,460.97 2,708.8K
16:56 2,461.30 2,461.73 2,461.15 2,461.73 2,224.7K
16:57 2,461.94 2,461.94 2,461.02 2,461.02 1,185.5K
16:58 2,460.84 2,461.58 2,460.84 2,461.10 3,156.6K
16:59 2,461.16 2,461.69 2,461.16 2,461.69 4,379.5K
17:00 2,461.90 2,462.27 2,461.90 2,462.25 5,656.9K
17:01 2,461.89 2,461.89 2,461.83 2,461.84 7,765.2K
17:02 2,461.96 2,461.96 2,461.54 2,461.67 2,678.4K
17:03 2,461.61 2,461.81 2,461.29 2,461.29 1,231.9K
17:04 2,461.19 2,461.38 2,461.14 2,461.19 4,436.3K
17:05 2,461.19 2,461.90 2,461.19 2,461.90 2,366.5K
17:06 2,461.79 2,462.07 2,461.79 2,462.07 2,223.0K
17:07 2,462.01 2,462.23 2,462.01 2,462.08 2,040.3K
17:08 2,462.04 2,462.18 2,461.69 2,461.92 1,094.3K
17:09 2,461.89 2,461.89 2,461.72 2,461.82 1,734.7K
17:10 2,461.88 2,462.71 2,461.88 2,462.71 3,102.1K
17:11 2,462.78 2,463.47 2,462.78 2,463.15 15,532.9K
17:12 2,463.05 2,463.28 2,462.62 2,462.65 8,204.6K
17:13 2,463.30 2,463.45 2,463.30 2,463.30 8,239.2K
17:14 2,463.42 2,463.48 2,462.62 2,462.74 1,938.7K
17:15 2,462.76 2,463.81 2,462.76 2,463.81 4,380.8K
17:16 2,464.02 2,464.53 2,463.81 2,464.53 5,672.3K
17:17 2,464.66 2,464.66 2,463.91 2,464.65 3,805.8K
17:18 2,465.02 2,465.02 2,464.15 2,464.17 2,849.0K
17:19 2,464.32 2,464.32 2,463.14 2,463.14 3,423.9K
17:20 2,462.76 2,462.76 2,461.69 2,461.69 3,053.8K
17:21 2,462.11 2,462.11 2,461.49 2,462.02 2,578.8K
17:22 2,462.00 2,462.00 2,461.51 2,461.51 2,290.5K
17:23 2,461.65 2,462.21 2,461.65 2,462.16 1,937.3K
17:24 2,461.67 2,461.76 2,461.09 2,461.09 3,225.2K
17:25 2,461.10 2,461.70 2,461.06 2,461.06 4,683.6K
17:26 2,460.26 2,460.76 2,460.26 2,460.76 1,152.2K
17:27 2,460.77 2,460.92 2,460.45 2,460.92 4,141.8K
17:28 2,460.81 2,460.81 2,460.18 2,460.18 1,396.8K
17:29 2,460.08 2,460.08 2,459.59 2,459.59 2,504.3K
17:30 2,459.63 2,459.88 2,459.63 2,459.88 1,581.5K
17:31 2,459.92 2,460.27 2,459.52 2,459.52 2,162.3K
17:32 2,459.54 2,459.67 2,459.04 2,459.04 25,924.5K
17:33 2,458.95 2,459.44 2,458.55 2,458.55 7,064.1K
17:34 2,458.55 2,459.04 2,458.55 2,458.91 2,839.0K
17:35 2,458.93 2,459.34 2,458.76 2,458.76 1,191.2K
17:36 2,458.61 2,458.61 2,457.83 2,457.83 3,342.7K
17:37 2,458.21 2,458.90 2,458.21 2,458.90 1,846.2K
17:38 2,459.20 2,459.20 2,458.59 2,458.68 1,212.7K
17:39 2,458.55 2,458.72 2,458.37 2,458.72 1,328.5K
17:40 2,458.75 2,458.99 2,458.75 2,458.98 2,582.6K
17:41 2,458.72 2,458.89 2,458.58 2,458.58 2,752.4K
17:42 2,458.32 2,458.40 2,458.12 2,458.14 1,787.4K
17:43 2,458.34 2,458.50 2,458.34 2,458.48 1,808.8K
17:44 2,458.62 2,458.62 2,458.48 2,458.50 1,207.5K
17:45 2,458.65 2,459.10 2,458.65 2,458.94 1,203.3K
17:46 2,459.05 2,459.21 2,458.88 2,458.99 5,410.2K
17:47 2,459.02 2,459.02 2,458.71 2,458.99 1,484.5K
17:48 2,459.22 2,459.22 2,458.77 2,458.77 3,126.6K
17:49 2,458.44 2,458.62 2,458.44 2,458.48 2,744.2K
17:50 2,458.58 2,458.59 2,458.44 2,458.54 1,712.6K
17:51 2,458.72 2,458.82 2,458.71 2,458.82 886.6K
17:52 2,458.67 2,458.67 2,458.35 2,458.52 3,570.4K
17:53 2,458.52 2,458.73 2,458.48 2,458.48 2,032.1K
17:54 2,458.56 2,458.56 2,458.46 2,458.54 4,596.2K
17:55 2,457.83 2,458.24 2,457.72 2,458.24 2,375.6K
17:56 2,458.15 2,458.52 2,458.15 2,458.52 1,150.2K
17:57 2,458.52 2,458.88 2,458.44 2,458.56 1,671.7K
17:58 2,458.72 2,458.72 2,458.15 2,458.15 1,264.5K
17:59 2,457.99 2,458.68 2,457.99 2,458.47 1,574.0K
18:00 2,458.66 2,458.81 2,458.66 2,458.81 1,600.0K
18:01 2,457.72 2,457.85 2,457.65 2,457.85 4,222.9K
18:02 2,457.71 2,460.42 2,457.49 2,460.07 28,038.2K
18:03 2,459.79 2,459.83 2,459.27 2,459.27 8,820.9K
18:04 2,458.85 2,459.01 2,458.72 2,458.98 33,168.6K
18:05 2,459.03 2,459.34 2,458.99 2,458.99 1,466.8K
18:06 2,459.27 2,459.62 2,459.27 2,459.62 2,571.7K
18:07 2,459.44 2,459.92 2,459.42 2,459.92 2,227.4K
18:08 2,459.93 2,459.93 2,459.88 2,459.88 2,979.7K
18:09 2,460.05 2,460.05 2,459.75 2,459.75 3,496.8K
18:10 2,459.77 2,460.01 2,459.53 2,460.01 1,528.3K
18:11 2,459.91 2,460.32 2,459.80 2,460.32 1,874.7K
18:12 2,460.09 2,460.96 2,459.96 2,459.96 2,560.1K
18:13 2,460.36 2,460.67 2,460.36 2,460.38 843.3K
18:14 2,460.55 2,460.58 2,459.68 2,459.68 712.2K
18:15 2,459.60 2,460.16 2,459.60 2,459.95 1,271.4K
18:16 2,460.07 2,460.49 2,459.96 2,460.49 800.3K
18:17 2,460.10 2,460.55 2,460.10 2,460.55 2,276.6K
18:18 2,460.45 2,460.85 2,460.36 2,460.85 2,902.3K
18:19 2,460.58 2,460.58 2,460.23 2,460.23 776.7K
18:20 2,460.87 2,460.87 2,460.55 2,460.57 8,054.7K
18:21 2,460.22 2,460.35 2,459.89 2,460.31 3,586.3K
18:22 2,459.80 2,460.86 2,459.80 2,460.86 1,779.2K
18:23 2,460.27 2,460.27 2,459.72 2,459.95 3,414.3K
18:24 2,460.55 2,460.59 2,459.71 2,459.71 9,016.1K
18:25 2,459.61 2,459.61 2,459.06 2,459.31 3,225.7K
18:26 2,459.39 2,459.39 2,459.23 2,459.23 2,169.0K
18:27 2,459.24 2,459.24 2,458.96 2,459.07 1,009.1K
18:28 2,458.87 2,459.02 2,458.76 2,458.83 3,248.4K
18:29 2,458.71 2,458.71 2,458.62 2,458.62 979.0K
18:30 2,458.61 2,458.80 2,458.27 2,458.27 2,004.0K
18:31 2,458.39 2,458.61 2,458.39 2,458.61 4,254.2K
18:32 2,458.98 2,459.02 2,458.92 2,459.00 4,688.7K
18:33 2,458.93 2,458.93 2,458.27 2,458.27 3,780.0K
18:34 2,458.29 2,458.44 2,457.96 2,457.99 2,246.9K
18:35 2,458.26 2,459.34 2,458.26 2,459.34 12,716.7K
18:36 2,459.04 2,459.83 2,458.98 2,459.20 2,045.8K
18:37 2,458.58 2,459.24 2,458.58 2,459.24 3,322.2K
18:38 2,459.46 2,459.83 2,459.37 2,459.37 5,496.5K
18:39 2,460.34 2,460.57 2,460.34 2,460.47 3,582.1K
18:40 2,459.21 2,459.21 2,459.21 2,459.21 2,098.4K
18:51 2,460.04 2,460.04 2,460.04 2,460.04 517.8K
23:49 2,460.04 2,460.04 2,460.04 2,460.04 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据