MOEX IT (MOEXIT)

MOEXIT
🏛️ 俄罗斯 →
2,304.71
最后更新: 2025-09-26
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 2,288.23 2,288.64 2,288.23 2,288.37 941,268.0K
09:51 2,288.21 2,288.49 2,286.70 2,286.70 7,947.2K
09:52 2,287.73 2,287.73 2,287.10 2,287.10 3,109.6K
09:53 2,287.34 2,287.34 2,287.02 2,287.16 2,822.1K
09:54 2,287.01 2,287.01 2,286.66 2,286.66 981.7K
09:55 2,286.63 2,287.07 2,286.63 2,286.98 4,356.6K
09:56 2,287.15 2,287.15 2,286.18 2,286.18 568.1K
09:57 2,285.99 2,285.99 2,285.22 2,285.29 7,236.5K
09:58 2,285.34 2,285.34 2,285.02 2,285.02 2,719.3K
09:59 2,284.52 2,284.52 2,283.81 2,284.11 3,460.3K
10:00 2,284.25 2,284.25 2,283.28 2,283.28 6,876.6K
10:01 2,283.49 2,284.94 2,283.49 2,284.06 29,260.2K
10:02 2,283.74 2,284.38 2,283.74 2,284.38 8,606.0K
10:03 2,284.03 2,284.73 2,284.03 2,284.60 14,368.0K
10:04 2,284.59 2,284.69 2,284.01 2,284.21 5,299.4K
10:05 2,283.97 2,283.97 2,282.77 2,282.77 5,669.9K
10:06 2,282.71 2,282.98 2,282.45 2,282.45 3,112.9K
10:07 2,282.27 2,282.34 2,281.79 2,281.79 3,165.2K
10:08 2,281.76 2,281.76 2,281.45 2,281.65 7,998.9K
10:09 2,281.62 2,281.62 2,279.90 2,279.90 44,540.1K
10:10 2,280.72 2,280.72 2,278.66 2,278.66 7,931.5K
10:11 2,277.66 2,277.89 2,277.40 2,277.89 21,371.8K
10:12 2,278.02 2,278.12 2,277.72 2,277.90 5,409.1K
10:13 2,278.23 2,279.25 2,278.23 2,279.04 5,600.5K
10:14 2,279.13 2,279.13 2,278.23 2,278.88 7,194.0K
10:15 2,278.56 2,279.21 2,278.56 2,279.21 9,967.0K
10:16 2,278.78 2,278.85 2,278.47 2,278.85 9,223.4K
10:17 2,278.07 2,278.07 2,274.82 2,274.82 42,173.4K
10:18 2,274.45 2,274.45 2,273.21 2,273.21 26,541.2K
10:19 2,272.66 2,272.93 2,272.05 2,272.93 5,690.7K
10:20 2,271.72 2,273.02 2,271.51 2,271.51 13,410.4K
10:21 2,271.86 2,271.91 2,271.53 2,271.91 8,456.6K
10:22 2,272.51 2,272.51 2,271.76 2,271.76 15,438.4K
10:23 2,273.79 2,273.79 2,272.83 2,272.83 12,239.4K
10:24 2,274.12 2,274.80 2,274.04 2,274.80 6,413.1K
10:25 2,274.17 2,274.67 2,273.99 2,274.67 2,263.2K
10:26 2,274.67 2,275.56 2,274.67 2,275.38 5,444.4K
10:27 2,275.15 2,275.40 2,275.15 2,275.40 2,527.9K
10:28 2,274.85 2,275.43 2,274.85 2,275.43 1,572.9K
10:29 2,275.16 2,275.44 2,275.11 2,275.43 3,437.8K
10:30 2,275.25 2,276.42 2,275.25 2,276.35 3,283.5K
10:31 2,276.56 2,276.83 2,275.73 2,275.73 12,438.7K
10:32 2,275.70 2,276.34 2,275.17 2,276.34 4,526.4K
10:33 2,276.63 2,277.30 2,276.63 2,277.30 3,741.1K
10:34 2,277.36 2,277.67 2,277.36 2,277.67 1,874.9K
10:35 2,277.61 2,277.67 2,277.28 2,277.28 751.0K
10:36 2,277.26 2,277.50 2,277.03 2,277.03 3,172.0K
10:37 2,275.98 2,277.10 2,275.98 2,276.55 8,759.6K
10:38 2,276.70 2,276.70 2,275.11 2,275.11 7,270.9K
10:39 2,274.13 2,274.41 2,274.09 2,274.41 5,889.4K
10:40 2,274.03 2,274.91 2,274.03 2,274.57 10,218.9K
10:41 2,274.77 2,276.37 2,274.77 2,276.37 5,483.5K
10:42 2,276.48 2,276.48 2,274.94 2,274.94 4,382.3K
10:43 2,274.98 2,274.98 2,274.48 2,274.62 4,375.9K
10:44 2,274.90 2,275.01 2,274.46 2,274.46 12,712.5K
10:45 2,274.65 2,274.65 2,273.23 2,273.79 4,539.9K
10:46 2,273.26 2,273.54 2,273.06 2,273.06 9,508.8K
10:47 2,272.57 2,272.76 2,272.05 2,272.62 7,371.8K
10:48 2,272.85 2,272.85 2,272.06 2,272.06 8,382.7K
10:49 2,272.20 2,272.52 2,271.45 2,271.45 69,641.0K
10:50 2,270.60 2,271.20 2,270.60 2,270.77 24,384.9K
10:51 2,270.89 2,270.89 2,270.80 2,270.80 3,923.4K
10:52 2,270.97 2,272.15 2,270.97 2,272.15 16,249.2K
10:53 2,272.40 2,273.94 2,272.40 2,273.67 8,098.8K
10:54 2,273.18 2,273.41 2,272.95 2,273.41 12,200.3K
10:55 2,273.07 2,273.41 2,271.93 2,271.93 7,324.7K
10:56 2,271.84 2,272.14 2,271.61 2,272.14 5,238.3K
10:57 2,274.20 2,274.27 2,273.99 2,273.99 8,430.3K
10:58 2,274.19 2,274.19 2,273.43 2,274.10 7,282.0K
10:59 2,273.93 2,274.01 2,272.77 2,272.77 3,686.6K
11:00 2,272.66 2,272.79 2,272.66 2,272.79 3,955.4K
11:01 2,272.89 2,273.90 2,272.89 2,272.98 6,481.4K
11:02 2,273.04 2,275.16 2,273.04 2,275.16 14,065.5K
11:03 2,276.51 2,278.44 2,275.84 2,278.44 10,875.5K
11:04 2,279.25 2,280.71 2,279.25 2,280.71 31,302.4K
11:05 2,280.65 2,280.69 2,280.02 2,280.02 31,679.0K
11:06 2,279.23 2,279.63 2,279.23 2,279.28 4,267.7K
11:07 2,279.43 2,279.92 2,278.75 2,278.75 9,854.0K
11:08 2,278.38 2,278.38 2,277.88 2,278.11 6,283.8K
11:09 2,278.11 2,278.53 2,276.49 2,276.49 9,870.6K
11:10 2,276.78 2,278.25 2,276.78 2,278.25 11,239.3K
11:11 2,278.36 2,279.34 2,278.36 2,279.34 13,045.1K
11:12 2,279.33 2,280.45 2,279.33 2,280.45 6,088.1K
11:13 2,280.96 2,281.57 2,280.96 2,281.28 3,990.5K
11:14 2,281.13 2,281.25 2,280.21 2,280.21 4,596.9K
11:15 2,280.32 2,280.57 2,279.70 2,280.57 8,228.8K
11:16 2,280.44 2,280.78 2,280.44 2,280.53 6,933.4K
11:17 2,279.26 2,279.91 2,279.26 2,279.91 6,154.0K
11:18 2,281.33 2,282.05 2,281.01 2,281.95 19,840.2K
11:19 2,282.34 2,282.96 2,281.66 2,281.66 33,180.4K
11:20 2,281.25 2,281.35 2,280.13 2,280.13 7,666.1K
11:21 2,279.34 2,279.67 2,279.30 2,279.30 10,166.1K
11:22 2,278.59 2,279.08 2,278.53 2,278.53 4,241.9K
11:23 2,278.36 2,278.42 2,278.16 2,278.40 7,003.9K
11:24 2,278.59 2,278.81 2,278.01 2,278.16 13,406.4K
11:25 2,278.62 2,278.88 2,277.60 2,278.88 20,829.4K
11:26 2,279.83 2,279.83 2,278.30 2,278.30 8,102.8K
11:27 2,278.19 2,279.66 2,278.19 2,279.31 5,852.1K
11:28 2,279.48 2,279.91 2,279.34 2,279.91 4,647.0K
11:29 2,279.36 2,279.36 2,277.76 2,277.76 36,003.8K
11:30 2,277.26 2,277.26 2,275.96 2,275.96 9,665.5K
11:31 2,276.15 2,278.07 2,276.15 2,278.07 6,313.0K
11:32 2,278.10 2,278.10 2,277.65 2,277.65 5,756.9K
11:33 2,277.97 2,278.33 2,277.95 2,278.33 5,197.6K
11:34 2,277.68 2,277.98 2,277.57 2,277.57 3,399.2K
11:35 2,277.67 2,277.67 2,277.18 2,277.44 2,807.0K
11:36 2,277.69 2,277.92 2,277.24 2,277.24 6,530.6K
11:37 2,277.14 2,277.57 2,276.94 2,277.57 3,352.2K
11:38 2,277.57 2,277.70 2,276.16 2,276.27 21,871.9K
11:39 2,275.67 2,276.34 2,275.67 2,276.34 7,487.6K
11:40 2,276.41 2,277.09 2,276.14 2,277.09 8,340.9K
11:41 2,277.97 2,278.17 2,277.66 2,278.17 2,863.6K
11:42 2,277.19 2,277.80 2,277.19 2,277.80 5,605.5K
11:43 2,278.33 2,278.68 2,278.33 2,278.63 3,305.2K
11:44 2,278.70 2,278.76 2,278.26 2,278.26 1,345.2K
11:45 2,278.26 2,278.93 2,278.26 2,278.93 8,772.9K
11:46 2,279.06 2,279.70 2,279.06 2,279.70 7,398.5K
11:47 2,279.88 2,280.04 2,279.66 2,279.66 6,846.7K
11:48 2,280.10 2,280.10 2,279.78 2,279.94 4,017.8K
11:49 2,280.10 2,280.10 2,279.94 2,279.96 3,256.9K
11:50 2,280.28 2,280.28 2,280.04 2,280.06 1,867.3K
11:51 2,280.18 2,280.18 2,279.86 2,279.89 2,412.0K
11:52 2,279.36 2,279.36 2,278.69 2,278.83 8,508.0K
11:53 2,278.15 2,278.65 2,278.01 2,278.01 9,113.7K
11:54 2,277.01 2,277.01 2,276.52 2,276.71 6,363.6K
11:55 2,275.83 2,276.02 2,275.74 2,275.74 4,745.5K
11:56 2,276.16 2,276.16 2,275.78 2,275.78 2,988.6K
11:57 2,275.92 2,276.25 2,275.70 2,276.25 8,467.6K
11:58 2,276.08 2,276.08 2,275.14 2,275.14 11,659.6K
11:59 2,275.01 2,275.01 2,273.97 2,273.97 15,878.3K
12:00 2,273.84 2,274.32 2,273.84 2,274.32 5,157.1K
12:01 2,274.37 2,274.37 2,273.00 2,273.23 6,721.4K
12:02 2,273.29 2,273.29 2,272.86 2,273.05 6,145.0K
12:03 2,273.38 2,273.52 2,273.37 2,273.44 5,040.0K
12:04 2,273.73 2,274.53 2,273.73 2,274.19 14,872.4K
12:05 2,274.60 2,274.60 2,274.37 2,274.57 14,898.7K
12:06 2,274.72 2,275.11 2,274.72 2,275.01 5,909.3K
12:07 2,275.30 2,275.30 2,275.05 2,275.19 3,279.3K
12:08 2,275.55 2,275.85 2,275.55 2,275.80 6,149.0K
12:09 2,275.70 2,275.70 2,275.20 2,275.42 7,743.0K
12:10 2,275.27 2,276.33 2,275.27 2,276.31 6,617.8K
12:11 2,276.04 2,276.04 2,275.61 2,275.69 2,385.0K
12:12 2,275.64 2,276.00 2,275.30 2,275.30 2,343.6K
12:13 2,275.54 2,275.59 2,275.53 2,275.59 1,158.1K
12:14 2,274.85 2,274.85 2,274.28 2,274.80 5,950.2K
12:15 2,274.66 2,276.69 2,274.66 2,276.69 10,985.3K
12:16 2,277.98 2,278.06 2,277.73 2,278.06 13,056.9K
12:17 2,277.48 2,280.02 2,277.48 2,280.02 9,792.7K
12:18 2,279.90 2,279.90 2,278.90 2,278.90 4,984.9K
12:19 2,278.46 2,278.46 2,278.07 2,278.07 7,485.0K
12:20 2,277.65 2,278.01 2,277.64 2,278.01 9,004.5K
12:21 2,277.69 2,277.69 2,277.37 2,277.44 5,993.7K
12:22 2,277.21 2,277.45 2,277.15 2,277.22 1,923.5K
12:23 2,277.45 2,277.45 2,277.07 2,277.31 2,439.8K
12:24 2,277.52 2,277.71 2,277.25 2,277.25 3,705.7K
12:25 2,277.35 2,277.98 2,277.35 2,277.79 7,815.2K
12:26 2,278.32 2,279.01 2,278.32 2,278.93 8,314.6K
12:27 2,278.86 2,279.20 2,278.26 2,279.20 5,990.4K
12:28 2,279.33 2,279.33 2,278.01 2,278.01 4,607.6K
12:29 2,278.26 2,278.74 2,277.94 2,278.74 4,178.8K
12:30 2,278.56 2,278.56 2,278.26 2,278.41 4,902.8K
12:31 2,278.52 2,278.52 2,277.57 2,277.57 6,437.2K
12:32 2,277.85 2,277.85 2,277.05 2,277.05 7,338.8K
12:33 2,276.15 2,276.30 2,275.79 2,275.79 19,543.7K
12:34 2,275.12 2,275.82 2,275.12 2,275.82 5,928.0K
12:35 2,276.10 2,276.99 2,276.10 2,276.99 1,027.6K
12:36 2,277.96 2,280.94 2,277.96 2,280.94 15,276.4K
12:37 2,280.79 2,282.23 2,280.79 2,282.23 16,054.4K
12:38 2,281.93 2,282.61 2,281.71 2,282.16 4,750.5K
12:39 2,282.27 2,283.24 2,282.27 2,283.24 9,858.1K
12:40 2,283.15 2,283.64 2,283.15 2,283.64 7,350.9K
12:41 2,283.43 2,283.87 2,283.43 2,283.87 8,158.0K
12:42 2,284.34 2,284.34 2,283.71 2,283.71 4,506.9K
12:43 2,284.27 2,285.53 2,284.27 2,285.53 9,904.9K
12:44 2,285.47 2,286.52 2,285.47 2,286.52 8,467.7K
12:45 2,285.32 2,285.78 2,285.27 2,285.27 32,836.3K
12:46 2,285.36 2,285.63 2,284.14 2,284.14 9,596.7K
12:47 2,284.29 2,284.78 2,284.29 2,284.78 13,459.7K
12:48 2,284.67 2,284.87 2,284.65 2,284.65 6,820.2K
12:49 2,284.90 2,284.90 2,284.70 2,284.82 14,145.4K
12:50 2,284.63 2,284.79 2,284.04 2,284.04 3,284.0K
12:51 2,284.30 2,284.51 2,283.99 2,283.99 7,006.3K
12:52 2,284.22 2,284.54 2,284.12 2,284.12 10,333.1K
12:53 2,284.57 2,284.76 2,284.47 2,284.76 6,878.3K
12:54 2,284.69 2,284.69 2,283.79 2,283.79 5,251.6K
12:55 2,283.81 2,285.22 2,283.81 2,285.22 10,493.9K
12:56 2,286.40 2,286.40 2,285.91 2,286.20 23,097.0K
12:57 2,285.94 2,287.17 2,285.94 2,287.17 12,499.9K
12:58 2,287.06 2,287.27 2,287.06 2,287.27 7,146.0K
12:59 2,287.93 2,289.22 2,287.89 2,289.22 51,870.8K
13:00 2,289.42 2,289.43 2,288.98 2,288.98 12,665.3K
13:01 2,288.91 2,289.32 2,288.87 2,288.87 15,146.1K
13:02 2,288.68 2,288.68 2,287.90 2,287.90 5,520.9K
13:03 2,287.50 2,287.87 2,287.04 2,287.87 9,531.5K
13:04 2,288.20 2,288.54 2,288.20 2,288.54 6,603.8K
13:05 2,288.49 2,288.78 2,288.33 2,288.78 5,340.0K
13:06 2,288.63 2,289.18 2,288.57 2,289.18 4,711.5K
13:07 2,289.35 2,289.35 2,289.02 2,289.02 5,357.6K
13:08 2,288.62 2,288.96 2,288.62 2,288.96 5,317.1K
13:09 2,288.58 2,288.89 2,288.23 2,288.89 5,796.1K
13:10 2,288.45 2,288.46 2,288.24 2,288.24 3,304.3K
13:11 2,288.01 2,288.01 2,287.83 2,287.83 6,857.2K
13:12 2,287.57 2,287.87 2,287.25 2,287.74 11,528.4K
13:13 2,288.18 2,289.19 2,288.18 2,289.19 22,480.8K
13:14 2,289.52 2,289.52 2,289.11 2,289.11 9,282.2K
13:15 2,289.80 2,290.00 2,289.46 2,290.00 9,456.6K
13:16 2,289.72 2,289.84 2,289.66 2,289.66 7,936.1K
13:17 2,289.70 2,289.70 2,289.03 2,289.04 4,390.9K
13:18 2,288.65 2,289.23 2,288.65 2,288.83 2,481.8K
13:19 2,288.97 2,288.97 2,288.65 2,288.92 5,577.0K
13:20 2,288.73 2,289.35 2,288.71 2,289.35 2,755.5K
13:21 2,289.17 2,289.72 2,289.17 2,289.48 4,011.9K
13:22 2,289.63 2,289.96 2,289.63 2,289.96 5,356.3K
13:23 2,290.40 2,292.27 2,290.40 2,292.27 18,428.7K
13:24 2,292.78 2,293.84 2,292.61 2,293.84 15,712.0K
13:25 2,293.83 2,293.83 2,293.28 2,293.42 16,521.2K
13:26 2,293.02 2,293.07 2,292.42 2,293.07 11,849.6K
13:27 2,293.38 2,293.38 2,291.24 2,291.59 12,891.3K
13:28 2,291.16 2,291.38 2,290.79 2,290.79 4,521.2K
13:29 2,292.04 2,292.71 2,292.04 2,292.71 15,799.2K
13:30 2,292.71 2,293.14 2,292.12 2,293.14 6,773.4K
13:31 2,293.17 2,293.24 2,292.60 2,293.24 5,707.6K
13:32 2,293.15 2,293.30 2,292.56 2,292.56 10,871.4K
13:33 2,292.76 2,292.85 2,292.22 2,292.54 3,752.0K
13:34 2,292.19 2,292.38 2,292.19 2,292.38 7,491.4K
13:35 2,293.02 2,293.36 2,292.95 2,292.95 12,801.6K
13:36 2,292.83 2,293.38 2,292.83 2,293.09 5,950.0K
13:37 2,292.98 2,294.03 2,292.98 2,294.03 67,908.2K
13:38 2,295.05 2,295.05 2,294.53 2,294.53 8,036.7K
13:39 2,294.52 2,294.54 2,294.21 2,294.21 3,448.4K
13:40 2,293.94 2,293.94 2,292.79 2,292.99 9,020.3K
13:41 2,293.23 2,293.51 2,292.64 2,292.64 11,090.8K
13:42 2,292.47 2,293.09 2,292.15 2,293.09 8,023.5K
13:43 2,293.71 2,293.71 2,292.69 2,293.02 39,883.6K
13:44 2,292.42 2,293.10 2,292.42 2,293.02 6,977.7K
13:45 2,292.24 2,292.66 2,292.24 2,292.47 6,535.1K
13:46 2,292.39 2,292.74 2,292.39 2,292.66 7,475.4K
13:47 2,292.79 2,293.06 2,292.68 2,293.06 8,733.4K
13:48 2,293.18 2,293.36 2,292.71 2,292.71 5,786.9K
13:49 2,292.02 2,292.80 2,292.02 2,292.11 10,765.7K
13:50 2,291.57 2,292.41 2,291.57 2,292.41 4,376.4K
13:51 2,292.44 2,292.59 2,292.42 2,292.57 1,533.0K
13:52 2,292.57 2,292.64 2,292.45 2,292.64 1,362.6K
13:53 2,292.86 2,293.25 2,292.58 2,292.62 7,146.6K
13:54 2,293.02 2,293.29 2,292.73 2,293.29 2,316.4K
13:55 2,293.13 2,293.89 2,293.13 2,293.89 5,351.3K
13:56 2,294.09 2,294.23 2,293.65 2,294.23 15,154.2K
13:57 2,293.92 2,294.67 2,293.92 2,294.61 2,129.4K
13:58 2,294.69 2,294.69 2,293.72 2,293.82 7,188.1K
13:59 2,293.52 2,293.71 2,293.52 2,293.65 10,390.3K
14:00 2,293.96 2,293.96 2,293.29 2,293.29 7,621.3K
14:01 2,293.35 2,293.97 2,293.35 2,293.97 3,966.9K
14:02 2,293.56 2,293.60 2,293.47 2,293.47 4,201.1K
14:03 2,293.18 2,293.64 2,293.18 2,293.21 6,341.7K
14:04 2,293.01 2,293.18 2,293.00 2,293.07 1,493.9K
14:05 2,293.27 2,293.55 2,293.27 2,293.30 8,447.3K
14:06 2,293.38 2,293.79 2,293.38 2,293.51 4,281.2K
14:07 2,293.83 2,293.83 2,293.36 2,293.43 4,205.5K
14:08 2,293.48 2,293.65 2,293.36 2,293.57 2,841.2K
14:09 2,293.67 2,293.80 2,293.54 2,293.54 5,474.6K
14:10 2,293.41 2,294.22 2,293.41 2,294.22 2,365.8K
14:11 2,294.10 2,294.29 2,293.65 2,294.13 6,075.8K
14:12 2,293.88 2,294.07 2,293.80 2,293.80 1,480.4K
14:13 2,293.09 2,294.07 2,293.09 2,294.07 16,820.2K
14:14 2,293.89 2,293.89 2,292.89 2,292.89 9,321.9K
14:15 2,292.70 2,292.70 2,290.22 2,290.22 17,320.0K
14:16 2,289.73 2,289.73 2,288.68 2,288.68 13,250.2K
14:17 2,287.07 2,288.18 2,287.07 2,287.83 21,342.0K
14:18 2,287.53 2,287.84 2,287.53 2,287.84 3,114.6K
14:19 2,287.90 2,290.04 2,287.90 2,290.04 6,721.8K
14:20 2,289.63 2,290.06 2,289.18 2,290.06 3,945.2K
14:21 2,289.99 2,290.61 2,289.99 2,290.05 3,856.3K
14:22 2,290.17 2,290.17 2,289.56 2,289.56 1,480.9K
14:23 2,289.66 2,290.35 2,289.66 2,289.92 11,463.0K
14:24 2,290.06 2,290.46 2,290.06 2,290.46 2,598.4K
14:25 2,290.76 2,291.12 2,290.76 2,291.12 2,015.9K
14:26 2,291.33 2,291.33 2,291.08 2,291.14 6,221.6K
14:27 2,291.21 2,291.29 2,291.10 2,291.10 1,265.8K
14:28 2,290.88 2,290.88 2,290.51 2,290.51 2,548.0K
14:29 2,290.39 2,291.17 2,290.39 2,291.12 8,181.7K
14:30 2,291.12 2,291.12 2,290.51 2,290.51 960.3K
14:31 2,290.27 2,290.75 2,290.27 2,290.65 3,424.6K
14:32 2,290.65 2,290.65 2,289.72 2,289.72 11,520.0K
14:33 2,289.52 2,290.14 2,289.52 2,290.14 1,970.9K
14:34 2,290.23 2,291.80 2,290.23 2,291.80 3,025.2K
14:35 2,292.16 2,292.86 2,291.76 2,292.86 7,236.9K
14:36 2,292.61 2,292.61 2,291.70 2,291.70 5,152.1K
14:37 2,291.68 2,291.72 2,291.31 2,291.31 2,487.3K
14:38 2,291.35 2,291.94 2,291.35 2,291.78 6,743.6K
14:39 2,291.22 2,291.22 2,290.37 2,290.37 2,525.0K
14:40 2,290.29 2,290.33 2,289.92 2,289.92 3,007.7K
14:41 2,289.60 2,289.80 2,289.39 2,289.39 11,214.1K
14:42 2,289.42 2,289.63 2,288.94 2,288.94 1,275.6K
14:43 2,289.11 2,289.46 2,289.11 2,289.46 3,116.8K
14:44 2,289.44 2,289.58 2,289.29 2,289.29 8,269.7K
14:45 2,289.58 2,289.64 2,288.84 2,288.84 2,807.3K
14:46 2,288.78 2,289.06 2,288.78 2,288.84 5,750.7K
14:47 2,288.85 2,289.63 2,288.85 2,289.63 7,324.9K
14:48 2,289.49 2,289.49 2,289.33 2,289.37 1,089.0K
14:49 2,289.37 2,289.59 2,289.37 2,289.59 7,521.1K
14:50 2,289.75 2,290.26 2,289.75 2,290.21 7,728.5K
14:51 2,290.38 2,290.75 2,290.28 2,290.28 2,515.6K
14:52 2,290.22 2,290.63 2,290.22 2,290.44 4,377.6K
14:53 2,290.43 2,290.76 2,290.22 2,290.22 11,248.1K
14:54 2,289.77 2,290.15 2,289.77 2,290.10 6,381.8K
14:55 2,290.11 2,290.37 2,290.11 2,290.37 2,346.4K
14:56 2,290.78 2,290.89 2,290.78 2,290.84 6,765.6K
14:57 2,290.63 2,290.81 2,290.63 2,290.81 5,759.9K
14:58 2,290.82 2,291.11 2,290.73 2,291.11 509.5K
14:59 2,291.06 2,291.07 2,290.37 2,291.07 38,905.7K
15:00 2,291.47 2,291.60 2,291.31 2,291.49 4,030.5K
15:01 2,291.28 2,291.28 2,290.83 2,290.83 584.8K
15:02 2,290.83 2,291.14 2,290.83 2,291.14 7,238.2K
15:03 2,291.24 2,291.24 2,290.98 2,290.98 3,944.6K
15:04 2,290.99 2,292.21 2,290.99 2,292.21 17,763.4K
15:05 2,292.34 2,292.34 2,291.39 2,291.39 1,930.6K
15:06 2,291.21 2,291.75 2,291.21 2,291.46 2,237.9K
15:07 2,291.82 2,291.82 2,290.62 2,290.62 6,840.3K
15:08 2,290.73 2,290.73 2,289.85 2,290.51 2,993.3K
15:09 2,290.18 2,290.18 2,289.12 2,289.12 5,438.3K
15:10 2,289.31 2,289.31 2,288.88 2,288.92 2,753.8K
15:11 2,289.79 2,289.79 2,289.61 2,289.61 21,989.0K
15:12 2,289.24 2,289.24 2,288.27 2,288.27 6,358.8K
15:13 2,288.40 2,289.09 2,288.37 2,289.09 2,659.5K
15:14 2,288.75 2,289.09 2,288.65 2,288.82 4,488.2K
15:15 2,288.83 2,288.83 2,288.56 2,288.75 6,326.8K
15:16 2,288.63 2,288.68 2,288.40 2,288.40 1,994.8K
15:17 2,288.90 2,289.18 2,288.46 2,289.18 9,886.0K
15:18 2,289.58 2,289.89 2,289.58 2,289.89 2,315.7K
15:19 2,289.90 2,290.05 2,289.50 2,289.67 661.6K
15:20 2,289.97 2,290.40 2,289.97 2,290.14 3,436.3K
15:21 2,290.54 2,290.54 2,289.50 2,289.50 5,483.9K
15:22 2,289.47 2,289.77 2,289.47 2,289.77 1,298.6K
15:23 2,289.82 2,289.82 2,289.29 2,289.53 2,898.0K
15:24 2,289.67 2,289.67 2,289.50 2,289.50 4,717.8K
15:25 2,289.56 2,290.30 2,289.56 2,290.16 4,582.1K
15:26 2,290.16 2,290.16 2,289.79 2,289.87 10,241.9K
15:27 2,290.08 2,290.08 2,289.89 2,289.89 5,051.7K
15:28 2,289.36 2,289.64 2,289.31 2,289.31 6,894.6K
15:29 2,289.42 2,289.88 2,288.81 2,289.88 13,110.1K
15:30 2,290.16 2,290.26 2,289.44 2,289.94 3,552.6K
15:31 2,288.97 2,289.99 2,288.97 2,289.99 4,140.1K
15:32 2,289.82 2,290.51 2,289.82 2,290.51 3,594.4K
15:33 2,290.37 2,290.94 2,290.37 2,290.94 2,223.2K
15:34 2,291.56 2,292.33 2,291.56 2,292.33 7,074.4K
15:35 2,292.75 2,293.11 2,292.75 2,293.11 6,931.7K
15:36 2,293.18 2,293.21 2,292.97 2,292.97 2,158.8K
15:37 2,292.89 2,293.32 2,292.89 2,293.32 1,371.1K
15:38 2,293.12 2,293.46 2,293.12 2,293.46 2,319.2K
15:39 2,293.60 2,293.60 2,292.90 2,292.90 6,137.8K
15:40 2,292.96 2,293.04 2,292.90 2,292.90 3,371.2K
15:41 2,293.10 2,293.33 2,292.74 2,292.74 10,558.3K
15:42 2,292.32 2,292.53 2,292.27 2,292.27 4,900.8K
15:43 2,291.75 2,291.75 2,291.02 2,291.51 2,801.3K
15:44 2,291.69 2,292.19 2,291.69 2,292.00 2,337.5K
15:45 2,292.02 2,292.02 2,291.15 2,291.15 22,261.8K
15:46 2,290.97 2,290.97 2,290.72 2,290.74 6,717.0K
15:47 2,290.83 2,290.83 2,290.06 2,290.06 2,985.2K
15:48 2,290.35 2,291.19 2,290.35 2,291.17 5,818.0K
15:49 2,291.61 2,292.23 2,291.61 2,292.23 2,675.1K
15:50 2,292.56 2,292.91 2,292.56 2,292.86 10,214.1K
15:51 2,293.04 2,293.36 2,292.96 2,293.36 4,364.9K
15:52 2,293.62 2,293.92 2,293.62 2,293.84 7,900.4K
15:53 2,294.06 2,294.08 2,293.92 2,294.08 3,946.3K
15:54 2,293.84 2,294.59 2,293.84 2,294.59 11,940.6K
15:55 2,294.34 2,295.38 2,294.06 2,295.25 11,737.2K
15:56 2,295.56 2,295.56 2,295.20 2,295.20 8,939.4K
15:57 2,295.26 2,295.42 2,295.06 2,295.42 8,316.2K
15:58 2,295.31 2,295.31 2,295.01 2,295.18 7,042.9K
15:59 2,295.17 2,295.17 2,295.01 2,295.09 2,839.1K
16:00 2,295.24 2,295.31 2,294.61 2,294.61 2,687.1K
16:01 2,294.57 2,295.15 2,294.42 2,295.15 8,663.1K
16:02 2,295.27 2,295.27 2,294.89 2,294.89 3,553.9K
16:03 2,295.33 2,295.89 2,295.33 2,295.89 5,950.2K
16:04 2,296.05 2,296.17 2,295.88 2,296.17 10,049.9K
16:05 2,295.86 2,296.39 2,295.86 2,296.39 8,016.6K
16:06 2,297.48 2,297.78 2,297.47 2,297.47 31,620.0K
16:07 2,297.39 2,297.39 2,297.03 2,297.03 5,486.3K
16:08 2,297.34 2,297.60 2,297.29 2,297.55 10,703.1K
16:09 2,297.25 2,297.25 2,296.97 2,296.97 3,646.3K
16:10 2,296.77 2,297.27 2,296.77 2,297.27 8,221.6K
16:11 2,297.35 2,297.35 2,295.49 2,295.49 9,802.7K
16:12 2,295.64 2,295.64 2,293.42 2,293.42 11,348.4K
16:13 2,293.39 2,293.85 2,293.39 2,293.39 8,780.5K
16:14 2,293.56 2,293.86 2,293.56 2,293.71 1,036.3K
16:15 2,293.23 2,293.23 2,292.38 2,292.64 3,327.7K
16:16 2,292.60 2,293.20 2,292.47 2,293.20 3,102.9K
16:17 2,293.52 2,294.30 2,293.52 2,294.30 4,251.0K
16:18 2,294.03 2,295.16 2,294.03 2,295.16 19,115.5K
16:19 2,294.99 2,295.59 2,294.98 2,295.59 5,539.2K
16:20 2,295.49 2,296.14 2,295.49 2,296.02 15,800.3K
16:21 2,296.21 2,296.21 2,295.84 2,295.84 5,389.1K
16:22 2,295.66 2,295.68 2,294.90 2,294.90 6,036.0K
16:23 2,294.61 2,294.61 2,293.98 2,294.53 1,940.9K
16:24 2,294.40 2,294.76 2,294.23 2,294.76 3,317.5K
16:25 2,294.19 2,294.26 2,293.39 2,293.39 4,490.4K
16:26 2,293.43 2,294.01 2,293.40 2,294.01 4,200.6K
16:27 2,293.65 2,293.90 2,293.44 2,293.90 16,338.8K
16:28 2,293.96 2,294.25 2,293.86 2,294.25 8,770.5K
16:29 2,294.16 2,294.97 2,294.16 2,294.97 11,532.8K
16:30 2,294.97 2,295.01 2,294.33 2,294.33 6,295.2K
16:31 2,294.26 2,294.61 2,293.90 2,294.35 5,297.1K
16:32 2,294.52 2,294.53 2,294.46 2,294.46 2,899.3K
16:33 2,294.12 2,294.31 2,294.12 2,294.31 1,869.8K
16:34 2,294.48 2,294.48 2,294.10 2,294.10 4,450.1K
16:35 2,294.20 2,294.20 2,293.63 2,293.99 4,088.9K
16:36 2,294.30 2,294.49 2,294.04 2,294.49 7,658.9K
16:37 2,294.30 2,294.35 2,293.67 2,293.67 1,259.1K
16:38 2,293.92 2,294.07 2,293.33 2,293.33 2,892.2K
16:39 2,293.12 2,293.69 2,293.12 2,293.69 2,645.5K
16:40 2,293.28 2,294.56 2,293.12 2,294.56 8,599.7K
16:41 2,295.09 2,295.09 2,293.81 2,294.38 3,595.0K
16:42 2,295.52 2,295.52 2,295.33 2,295.33 2,876.5K
16:43 2,295.52 2,295.52 2,295.03 2,295.04 1,173.3K
16:44 2,295.02 2,295.45 2,295.02 2,295.44 7,260.2K
16:45 2,295.29 2,295.96 2,295.29 2,295.96 2,770.6K
16:46 2,295.60 2,295.60 2,294.42 2,295.01 3,618.9K
16:47 2,295.35 2,295.35 2,294.95 2,295.09 4,815.0K
16:48 2,294.92 2,295.17 2,294.80 2,295.17 6,389.2K
16:49 2,295.19 2,295.19 2,294.51 2,294.51 9,842.8K
16:50 2,294.67 2,294.71 2,294.46 2,294.71 2,728.6K
16:51 2,294.18 2,294.18 2,293.44 2,293.44 7,701.6K
16:52 2,293.21 2,293.68 2,293.20 2,293.68 3,275.9K
16:53 2,293.66 2,293.66 2,293.20 2,293.38 1,926.7K
16:54 2,293.69 2,293.72 2,293.60 2,293.72 9,583.4K
16:55 2,292.99 2,292.99 2,291.16 2,291.16 124,872.1K
16:56 2,290.84 2,291.04 2,290.34 2,290.69 7,073.5K
16:57 2,290.08 2,290.81 2,290.08 2,290.81 7,105.0K
16:58 2,290.88 2,291.45 2,290.88 2,291.45 3,781.8K
16:59 2,291.69 2,291.96 2,291.53 2,291.53 8,875.6K
17:00 2,291.93 2,291.93 2,291.60 2,291.60 5,065.4K
17:01 2,292.02 2,292.02 2,291.31 2,291.31 6,676.6K
17:02 2,291.19 2,291.19 2,290.31 2,291.04 5,859.5K
17:03 2,290.97 2,291.04 2,290.71 2,291.04 3,440.0K
17:04 2,290.99 2,290.99 2,290.16 2,290.16 4,869.2K
17:05 2,290.63 2,291.18 2,290.63 2,290.96 7,631.7K
17:06 2,291.29 2,291.53 2,291.17 2,291.41 4,561.9K
17:07 2,290.98 2,290.98 2,290.33 2,290.86 2,101.9K
17:08 2,290.30 2,290.76 2,290.22 2,290.76 4,455.9K
17:09 2,290.80 2,290.89 2,290.35 2,290.35 6,058.6K
17:10 2,290.05 2,290.71 2,290.05 2,290.17 6,016.9K
17:11 2,290.06 2,290.76 2,290.06 2,290.76 10,558.3K
17:12 2,290.69 2,291.17 2,290.69 2,291.07 4,179.7K
17:13 2,291.13 2,291.13 2,290.78 2,290.88 9,567.4K
17:14 2,290.68 2,290.79 2,289.99 2,289.99 4,914.6K
17:15 2,289.99 2,289.99 2,288.71 2,288.71 16,699.6K
17:16 2,288.98 2,290.57 2,288.98 2,290.57 14,206.5K
17:17 2,289.97 2,290.46 2,289.97 2,290.46 9,784.0K
17:18 2,290.95 2,291.73 2,290.95 2,291.73 10,941.5K
17:19 2,292.12 2,294.38 2,292.12 2,294.38 11,918.7K
17:20 2,294.11 2,294.45 2,293.89 2,293.89 3,971.7K
17:21 2,293.81 2,293.81 2,293.21 2,293.38 5,927.2K
17:22 2,293.51 2,293.51 2,293.13 2,293.13 7,190.6K
17:23 2,293.21 2,293.61 2,293.21 2,293.32 6,344.7K
17:24 2,292.95 2,292.95 2,292.59 2,292.83 13,842.6K
17:25 2,292.57 2,292.57 2,292.20 2,292.49 3,782.9K
17:26 2,292.21 2,292.21 2,291.80 2,291.80 2,092.9K
17:27 2,292.03 2,292.34 2,292.03 2,292.13 3,818.9K
17:28 2,292.37 2,292.81 2,291.56 2,291.56 11,764.7K
17:29 2,290.95 2,291.57 2,290.66 2,291.57 4,437.9K
17:30 2,291.41 2,293.05 2,291.41 2,293.05 5,676.4K
17:31 2,293.33 2,293.83 2,293.30 2,293.66 7,405.3K
17:32 2,293.92 2,294.37 2,293.89 2,293.89 1,992.8K
17:33 2,293.71 2,294.74 2,293.71 2,294.62 5,485.9K
17:34 2,294.84 2,295.37 2,294.84 2,295.37 5,687.1K
17:35 2,295.43 2,296.20 2,295.43 2,296.20 3,364.7K
17:36 2,296.59 2,298.29 2,296.53 2,298.29 13,211.5K
17:37 2,298.66 2,298.66 2,297.89 2,297.89 8,112.0K
17:38 2,297.04 2,297.27 2,296.88 2,296.88 7,338.7K
17:39 2,297.41 2,297.57 2,297.26 2,297.51 1,430.6K
17:40 2,297.32 2,297.32 2,296.94 2,297.08 4,251.3K
17:41 2,297.02 2,297.02 2,296.83 2,296.83 4,055.2K
17:42 2,296.37 2,296.37 2,295.91 2,296.31 3,135.2K
17:43 2,295.71 2,296.12 2,295.71 2,296.12 4,918.5K
17:44 2,296.45 2,296.54 2,296.31 2,296.31 6,361.5K
17:45 2,296.81 2,296.81 2,296.37 2,296.59 2,309.6K
17:46 2,296.65 2,296.65 2,296.53 2,296.54 5,128.2K
17:47 2,296.40 2,296.57 2,296.27 2,296.27 1,957.6K
17:48 2,296.28 2,296.74 2,296.28 2,296.39 14,737.4K
17:49 2,296.53 2,296.53 2,296.07 2,296.07 1,501.5K
17:50 2,295.95 2,295.95 2,295.26 2,295.26 2,660.8K
17:51 2,295.34 2,295.57 2,295.34 2,295.57 9,791.4K
17:52 2,295.81 2,296.77 2,295.81 2,296.77 2,331.0K
17:53 2,297.24 2,298.43 2,297.24 2,298.19 7,740.4K
17:54 2,298.19 2,298.80 2,298.19 2,298.80 10,636.4K
17:55 2,298.78 2,299.43 2,298.78 2,299.27 18,605.8K
17:56 2,299.12 2,299.16 2,298.62 2,298.62 5,190.2K
17:57 2,299.15 2,299.36 2,299.15 2,299.36 22,054.1K
17:58 2,299.39 2,300.21 2,299.14 2,300.21 15,975.1K
17:59 2,300.59 2,301.35 2,300.59 2,300.93 14,870.0K
18:00 2,301.05 2,302.81 2,301.05 2,302.81 32,753.9K
18:01 2,302.73 2,302.73 2,302.12 2,302.40 17,108.8K
18:02 2,301.88 2,302.07 2,301.45 2,301.45 15,953.0K
18:03 2,302.04 2,302.13 2,301.09 2,301.09 6,734.4K
18:04 2,300.47 2,301.20 2,300.47 2,300.82 8,357.5K
18:05 2,299.47 2,299.47 2,298.37 2,298.37 10,933.6K
18:06 2,298.41 2,298.91 2,298.29 2,298.91 20,303.4K
18:07 2,298.80 2,298.80 2,297.67 2,297.75 11,791.1K
18:08 2,297.54 2,298.00 2,297.54 2,297.96 9,251.7K
18:09 2,298.14 2,298.24 2,297.76 2,297.76 6,884.7K
18:10 2,297.96 2,297.96 2,297.78 2,297.93 4,768.7K
18:11 2,295.95 2,295.95 2,294.85 2,295.01 22,345.8K
18:12 2,295.54 2,295.76 2,295.54 2,295.76 8,363.4K
18:13 2,295.78 2,295.96 2,295.69 2,295.69 4,595.9K
18:14 2,295.49 2,295.81 2,294.92 2,294.92 3,095.7K
18:15 2,294.92 2,295.19 2,294.78 2,295.19 3,638.7K
18:16 2,294.94 2,295.05 2,294.79 2,295.02 2,273.7K
18:17 2,295.02 2,295.25 2,295.02 2,295.25 3,994.8K
18:18 2,295.45 2,296.71 2,295.45 2,296.71 11,364.6K
18:19 2,296.83 2,296.96 2,296.25 2,296.25 6,758.5K
18:20 2,296.13 2,296.66 2,296.05 2,296.66 5,824.6K
18:21 2,296.15 2,296.70 2,296.15 2,296.70 17,198.4K
18:22 2,297.02 2,298.20 2,297.02 2,297.93 13,501.4K
18:23 2,298.23 2,299.23 2,298.23 2,298.75 13,523.3K
18:24 2,299.28 2,299.28 2,298.61 2,298.61 5,462.8K
18:25 2,298.80 2,299.12 2,298.46 2,298.46 13,018.2K
18:26 2,298.26 2,298.28 2,298.20 2,298.28 3,150.2K
18:27 2,298.35 2,298.35 2,297.51 2,297.72 4,043.0K
18:28 2,297.73 2,299.00 2,297.73 2,299.00 11,421.6K
18:29 2,299.04 2,300.25 2,299.04 2,300.25 10,470.2K
18:30 2,299.74 2,300.45 2,299.74 2,300.45 11,554.4K
18:31 2,300.50 2,301.05 2,300.50 2,301.05 10,564.4K
18:32 2,301.38 2,301.38 2,300.76 2,300.90 11,075.9K
18:33 2,301.57 2,301.64 2,301.51 2,301.64 6,018.9K
18:34 2,301.32 2,301.93 2,301.32 2,301.71 5,099.1K
18:35 2,301.79 2,302.00 2,301.79 2,301.99 1,857.6K
18:36 2,302.01 2,302.89 2,302.01 2,302.89 3,688.3K
18:37 2,302.84 2,303.26 2,302.84 2,303.26 4,976.3K
18:38 2,303.78 2,303.88 2,303.78 2,303.86 5,606.2K
18:39 2,303.82 2,304.66 2,303.82 2,304.66 5,699.8K
18:40 2,304.14 2,304.14 2,304.14 2,304.14 791.2K
18:51 2,304.71 2,304.71 2,304.71 2,304.71 11,646.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据