MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 俄罗斯 →
6,078.37
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 6,714.65 6,715.63 6,711.67 6,711.67 154,277.8K
10:01 6,705.08 6,705.08 6,690.52 6,690.52 152,305.5K
10:02 6,691.49 6,694.30 6,691.49 6,691.50 114,551.5K
10:03 6,691.58 6,694.23 6,691.16 6,691.16 50,704.8K
10:04 6,689.02 6,689.04 6,685.93 6,689.04 106,681.2K
10:05 6,689.36 6,689.36 6,686.69 6,686.69 55,160.4K
10:06 6,687.33 6,691.23 6,687.33 6,691.23 55,914.3K
10:07 6,692.02 6,692.02 6,688.52 6,688.52 59,369.5K
10:08 6,684.91 6,684.91 6,676.47 6,676.47 87,337.5K
10:09 6,671.09 6,673.72 6,671.09 6,673.72 76,833.0K
10:10 6,673.63 6,674.39 6,673.63 6,674.21 41,623.3K
10:11 6,675.34 6,680.40 6,675.34 6,680.40 27,302.9K
10:12 6,682.37 6,683.72 6,682.37 6,683.16 41,669.3K
10:13 6,681.83 6,684.41 6,681.83 6,684.41 24,351.7K
10:14 6,685.09 6,698.63 6,685.09 6,698.63 81,167.8K
10:15 6,699.79 6,699.92 6,695.60 6,695.60 50,503.7K
10:16 6,691.73 6,691.73 6,686.78 6,686.78 42,137.7K
10:17 6,688.79 6,693.20 6,688.79 6,692.65 66,893.7K
10:18 6,693.78 6,698.45 6,689.92 6,689.92 130,700.3K
10:19 6,689.38 6,689.38 6,688.52 6,688.95 46,880.7K
10:20 6,685.41 6,689.62 6,685.41 6,685.88 46,201.9K
10:21 6,682.99 6,682.99 6,680.39 6,681.63 87,468.3K
10:22 6,680.58 6,680.58 6,679.64 6,680.03 58,122.4K
10:23 6,678.09 6,678.09 6,673.84 6,673.84 71,807.5K
10:24 6,675.10 6,678.98 6,673.55 6,678.98 64,503.8K
10:25 6,674.36 6,677.67 6,674.36 6,677.67 27,145.5K
10:26 6,681.35 6,682.84 6,679.13 6,682.84 51,723.0K
10:27 6,681.70 6,682.31 6,680.15 6,680.15 16,483.5K
10:28 6,680.99 6,688.07 6,680.99 6,688.07 18,878.0K
10:29 6,686.23 6,690.06 6,686.23 6,690.06 20,782.9K
10:30 6,684.61 6,687.45 6,684.61 6,685.55 27,431.9K
10:31 6,683.51 6,684.81 6,681.22 6,681.22 48,736.6K
10:32 6,682.09 6,683.65 6,682.05 6,683.65 8,612.2K
10:33 6,682.41 6,690.82 6,682.41 6,688.18 43,151.7K
10:34 6,687.33 6,688.85 6,687.33 6,688.85 14,799.6K
10:35 6,688.74 6,692.92 6,688.74 6,692.01 42,961.9K
10:36 6,692.25 6,692.31 6,687.53 6,687.53 16,313.1K
10:37 6,687.25 6,687.25 6,682.74 6,682.74 31,360.7K
10:38 6,681.59 6,681.59 6,678.03 6,679.10 37,705.4K
10:39 6,678.05 6,680.53 6,674.92 6,674.92 21,617.0K
10:40 6,675.61 6,675.80 6,674.94 6,675.80 47,040.1K
10:41 6,680.40 6,680.40 6,678.05 6,678.90 59,285.6K
10:42 6,680.29 6,680.29 6,676.46 6,677.35 29,267.5K
10:43 6,674.99 6,676.52 6,674.77 6,676.52 32,057.6K
10:44 6,678.65 6,681.99 6,678.65 6,681.74 19,279.2K
10:45 6,680.47 6,682.93 6,680.07 6,682.93 15,185.8K
10:46 6,683.52 6,684.57 6,683.44 6,683.97 32,066.5K
10:47 6,683.61 6,685.45 6,683.61 6,684.69 20,864.8K
10:48 6,685.16 6,692.50 6,685.16 6,691.38 64,332.7K
10:49 6,689.66 6,691.58 6,688.63 6,688.63 63,859.6K
10:50 6,687.40 6,692.69 6,687.40 6,691.17 26,100.7K
10:51 6,690.48 6,690.48 6,686.28 6,686.97 27,358.1K
10:52 6,687.33 6,690.48 6,687.27 6,690.48 35,746.5K
10:53 6,690.93 6,694.10 6,690.93 6,694.10 21,810.3K
10:54 6,697.00 6,697.40 6,697.00 6,697.07 68,527.8K
10:55 6,697.85 6,701.26 6,697.85 6,699.98 42,332.1K
10:56 6,700.14 6,701.88 6,697.87 6,697.87 127,038.8K
10:57 6,698.81 6,701.56 6,698.81 6,700.23 51,712.5K
10:58 6,700.30 6,702.45 6,700.30 6,702.45 45,998.0K
10:59 6,701.54 6,702.43 6,701.20 6,702.43 58,406.5K
11:00 6,702.68 6,702.68 6,697.12 6,697.12 64,305.8K
11:01 6,696.48 6,696.74 6,694.79 6,694.79 38,008.8K
11:02 6,695.14 6,695.14 6,692.89 6,692.93 40,966.4K
11:03 6,691.89 6,693.32 6,691.89 6,692.99 24,277.3K
11:04 6,693.28 6,693.45 6,692.08 6,692.08 20,065.5K
11:05 6,691.15 6,692.60 6,691.15 6,692.60 17,218.4K
11:06 6,689.82 6,691.34 6,689.10 6,689.10 20,920.6K
11:07 6,688.13 6,689.43 6,687.52 6,689.43 30,486.7K
11:08 6,688.09 6,689.96 6,688.09 6,689.96 28,206.6K
11:09 6,689.91 6,691.22 6,689.91 6,691.22 28,152.5K
11:10 6,691.65 6,696.15 6,691.41 6,696.15 68,601.1K
11:11 6,697.35 6,697.63 6,697.35 6,697.59 87,200.5K
11:12 6,697.75 6,697.91 6,697.07 6,697.07 37,545.2K
11:13 6,697.09 6,697.09 6,695.13 6,696.55 26,408.5K
11:14 6,697.29 6,700.21 6,697.29 6,700.21 59,111.3K
11:15 6,700.03 6,700.03 6,698.24 6,698.24 55,163.4K
11:16 6,697.77 6,700.48 6,697.77 6,700.48 45,722.3K
11:17 6,701.76 6,702.95 6,701.76 6,702.92 98,732.0K
11:18 6,706.27 6,706.51 6,704.24 6,704.35 89,752.4K
11:19 6,702.97 6,705.77 6,702.97 6,705.77 50,850.7K
11:20 6,707.04 6,708.85 6,707.04 6,707.34 58,514.9K
11:21 6,709.58 6,710.77 6,709.58 6,710.52 57,442.6K
11:22 6,711.14 6,712.09 6,711.10 6,712.09 37,190.5K
11:23 6,712.86 6,713.19 6,712.77 6,712.89 30,996.5K
11:24 6,712.71 6,713.10 6,712.19 6,712.99 63,554.5K
11:25 6,714.18 6,718.67 6,714.18 6,718.67 79,768.5K
11:26 6,718.64 6,721.80 6,718.64 6,721.21 66,612.6K
11:27 6,722.59 6,723.05 6,721.35 6,723.05 67,005.8K
11:28 6,722.75 6,723.78 6,722.13 6,723.59 63,924.6K
11:29 6,722.79 6,723.05 6,716.54 6,716.54 62,379.9K
11:30 6,715.05 6,720.03 6,715.05 6,720.03 61,208.0K
11:31 6,719.90 6,721.48 6,719.90 6,721.48 86,122.1K
11:32 6,724.37 6,726.50 6,724.28 6,726.50 42,950.7K
11:33 6,729.42 6,729.72 6,727.39 6,729.62 44,598.1K
11:34 6,729.17 6,729.17 6,723.42 6,726.63 31,175.6K
11:35 6,728.63 6,728.93 6,726.74 6,727.33 33,080.5K
11:36 6,727.34 6,730.50 6,726.67 6,730.50 44,429.3K
11:37 6,731.24 6,731.24 6,730.58 6,731.14 22,791.8K
11:38 6,732.79 6,733.90 6,732.79 6,733.66 86,731.4K
11:39 6,735.22 6,736.62 6,734.78 6,736.45 43,171.2K
11:40 6,735.76 6,736.96 6,735.76 6,736.96 42,282.4K
11:41 6,733.95 6,734.88 6,733.34 6,733.34 41,728.9K
11:42 6,732.32 6,737.09 6,732.32 6,737.09 32,054.5K
11:43 6,737.40 6,737.40 6,735.16 6,735.16 30,963.0K
11:44 6,733.62 6,733.62 6,730.88 6,730.88 39,230.7K
11:45 6,730.79 6,731.00 6,729.70 6,730.70 31,086.5K
11:46 6,728.93 6,728.93 6,721.93 6,721.93 68,121.6K
11:47 6,718.93 6,721.99 6,718.93 6,721.99 56,587.1K
11:48 6,721.58 6,721.59 6,718.87 6,718.87 52,812.7K
11:49 6,716.88 6,718.73 6,716.88 6,718.27 20,079.3K
11:50 6,716.91 6,717.68 6,715.50 6,715.50 39,079.1K
11:51 6,716.90 6,719.07 6,716.90 6,718.51 31,904.8K
11:52 6,717.68 6,719.08 6,717.41 6,717.41 30,387.2K
11:53 6,719.23 6,719.46 6,718.88 6,719.46 19,150.7K
11:54 6,718.50 6,719.27 6,718.08 6,718.08 37,370.1K
11:55 6,717.82 6,717.82 6,716.62 6,716.62 60,166.7K
11:56 6,718.87 6,720.54 6,718.87 6,719.39 27,402.3K
11:57 6,720.32 6,720.32 6,719.18 6,719.18 16,515.5K
11:58 6,719.71 6,719.87 6,719.29 6,719.29 19,759.4K
11:59 6,721.44 6,723.67 6,721.44 6,723.67 42,019.9K
12:00 6,724.88 6,730.31 6,724.88 6,730.29 77,889.6K
12:01 6,735.12 6,739.96 6,735.12 6,739.96 109,386.6K
12:02 6,740.46 6,742.42 6,740.46 6,742.42 88,213.3K
12:03 6,741.72 6,746.26 6,741.28 6,746.26 96,145.1K
12:04 6,745.73 6,746.75 6,745.73 6,746.75 65,979.2K
12:05 6,746.56 6,748.91 6,746.56 6,748.74 78,074.3K
12:06 6,749.67 6,755.97 6,749.67 6,755.97 151,026.9K
12:07 6,755.15 6,755.68 6,754.85 6,755.68 52,184.7K
12:08 6,755.30 6,755.84 6,754.54 6,754.54 33,791.9K
12:09 6,756.01 6,757.21 6,752.60 6,752.60 79,949.1K
12:10 6,755.44 6,755.47 6,754.94 6,754.94 50,138.3K
12:11 6,755.30 6,755.30 6,752.28 6,752.28 41,343.0K
12:12 6,749.99 6,751.87 6,749.99 6,751.87 49,377.1K
12:13 6,750.07 6,750.38 6,749.53 6,750.38 30,414.7K
12:14 6,749.64 6,749.64 6,747.05 6,747.79 30,974.8K
12:15 6,747.67 6,748.25 6,746.02 6,746.87 37,146.2K
12:16 6,745.65 6,747.23 6,745.65 6,747.23 19,681.9K
12:17 6,747.72 6,749.97 6,747.72 6,749.97 39,198.1K
12:18 6,750.87 6,750.87 6,748.82 6,750.06 42,293.9K
12:19 6,750.76 6,751.25 6,749.85 6,749.85 70,666.4K
12:20 6,748.85 6,748.85 6,745.79 6,745.79 31,133.2K
12:21 6,745.27 6,746.69 6,745.27 6,746.01 37,715.6K
12:22 6,745.40 6,745.40 6,743.72 6,744.74 59,503.9K
12:23 6,745.25 6,745.25 6,742.98 6,743.78 28,882.2K
12:24 6,743.85 6,743.85 6,743.52 6,743.52 19,753.2K
12:25 6,743.84 6,743.84 6,741.72 6,742.01 51,603.4K
12:26 6,741.81 6,741.81 6,736.93 6,738.32 61,914.6K
12:27 6,738.27 6,741.58 6,738.27 6,741.58 59,846.8K
12:28 6,742.73 6,744.32 6,742.73 6,743.55 49,366.5K
12:29 6,743.02 6,746.48 6,743.02 6,746.48 39,114.3K
12:30 6,746.71 6,748.71 6,746.71 6,748.39 22,295.1K
12:31 6,748.27 6,748.27 6,742.34 6,742.34 61,518.3K
12:32 6,743.29 6,749.97 6,743.29 6,749.97 89,496.5K
12:33 6,751.91 6,756.95 6,751.91 6,756.62 45,967.1K
12:34 6,752.85 6,753.71 6,752.76 6,753.61 24,645.0K
12:35 6,753.14 6,758.41 6,753.01 6,758.41 40,853.7K
12:36 6,757.69 6,759.52 6,757.69 6,759.52 33,101.4K
12:37 6,760.47 6,763.43 6,760.47 6,763.43 33,798.3K
12:38 6,762.45 6,762.56 6,761.31 6,762.47 28,016.2K
12:39 6,760.58 6,760.58 6,758.14 6,759.44 27,124.8K
12:40 6,761.04 6,765.38 6,761.04 6,765.38 19,065.4K
12:41 6,765.52 6,767.81 6,765.52 6,767.81 23,978.8K
12:42 6,765.42 6,765.42 6,761.41 6,761.41 25,143.5K
12:43 6,761.69 6,761.89 6,761.52 6,761.52 17,409.0K
12:44 6,761.23 6,765.16 6,761.23 6,765.16 51,180.0K
12:45 6,765.29 6,766.04 6,765.12 6,765.12 16,366.5K
12:46 6,769.41 6,769.97 6,768.73 6,768.73 63,295.7K
12:47 6,765.02 6,766.78 6,763.85 6,763.85 22,095.5K
12:48 6,762.62 6,762.62 6,759.98 6,759.98 19,080.3K
12:49 6,760.56 6,760.56 6,759.84 6,759.84 19,862.9K
12:50 6,761.69 6,761.69 6,758.59 6,759.86 50,401.9K
12:51 6,759.43 6,759.43 6,755.84 6,755.84 31,821.2K
12:52 6,754.71 6,754.82 6,753.37 6,753.37 61,306.7K
12:53 6,753.24 6,753.24 6,751.57 6,752.97 36,337.6K
12:54 6,753.10 6,753.10 6,751.66 6,751.66 38,222.3K
12:55 6,746.69 6,750.11 6,746.69 6,750.11 45,902.7K
12:56 6,750.33 6,755.87 6,750.33 6,755.87 33,955.8K
12:57 6,755.52 6,755.52 6,754.56 6,755.48 35,109.9K
12:58 6,756.52 6,757.45 6,756.38 6,757.45 18,871.6K
12:59 6,757.81 6,758.88 6,756.58 6,758.38 21,112.5K
13:00 6,759.28 6,760.30 6,758.85 6,759.36 32,172.2K
13:01 6,760.70 6,760.79 6,760.39 6,760.75 19,799.4K
13:02 6,758.11 6,758.11 6,754.94 6,754.94 26,899.7K
13:03 6,755.32 6,755.79 6,753.33 6,753.33 21,377.3K
13:04 6,752.18 6,752.18 6,744.91 6,744.91 39,094.4K
13:05 6,743.12 6,746.82 6,743.12 6,746.37 52,756.8K
13:06 6,747.64 6,747.64 6,746.85 6,747.46 70,189.5K
13:07 6,746.39 6,747.45 6,746.39 6,747.45 12,713.4K
13:08 6,748.19 6,748.45 6,747.69 6,747.69 12,003.9K
13:09 6,751.08 6,753.38 6,751.08 6,752.45 20,930.9K
13:10 6,753.19 6,753.19 6,751.18 6,751.18 13,203.2K
13:11 6,750.77 6,753.11 6,750.77 6,753.11 9,675.2K
13:12 6,753.70 6,755.07 6,753.70 6,754.67 23,249.4K
13:13 6,754.60 6,754.60 6,753.68 6,753.68 12,082.0K
13:14 6,755.20 6,755.75 6,755.20 6,755.75 11,860.7K
13:15 6,755.85 6,756.92 6,755.74 6,755.74 8,956.1K
13:16 6,756.51 6,756.51 6,754.98 6,754.98 25,409.3K
13:17 6,754.82 6,755.02 6,754.27 6,754.46 12,955.1K
13:18 6,754.36 6,754.72 6,754.04 6,754.38 9,716.2K
13:19 6,754.46 6,754.46 6,753.28 6,753.28 7,430.3K
13:20 6,753.49 6,753.49 6,751.06 6,751.06 14,308.8K
13:21 6,749.63 6,749.95 6,748.59 6,749.41 8,865.5K
13:22 6,748.41 6,748.41 6,747.52 6,747.52 12,880.4K
13:23 6,747.58 6,749.16 6,747.58 6,748.49 9,271.5K
13:24 6,749.43 6,750.17 6,749.43 6,750.17 8,566.1K
13:25 6,750.98 6,751.06 6,750.42 6,750.66 6,904.2K
13:26 6,750.77 6,751.78 6,750.77 6,751.77 7,596.4K
13:27 6,751.93 6,752.59 6,751.73 6,752.59 9,625.0K
13:28 6,752.94 6,752.94 6,752.01 6,752.01 8,040.9K
13:29 6,751.24 6,752.02 6,751.09 6,751.09 5,049.8K
13:30 6,749.97 6,752.63 6,749.97 6,752.63 37,270.7K
13:31 6,753.54 6,753.54 6,752.32 6,753.43 27,685.1K
13:32 6,753.60 6,753.60 6,752.88 6,752.88 14,080.3K
13:33 6,753.05 6,754.57 6,753.04 6,754.57 10,513.6K
13:34 6,754.46 6,754.46 6,753.05 6,753.05 15,167.0K
13:35 6,753.96 6,755.57 6,753.96 6,754.91 29,821.0K
13:36 6,755.67 6,755.92 6,754.68 6,754.68 31,987.4K
13:37 6,755.27 6,755.27 6,753.85 6,753.85 7,911.2K
13:38 6,752.45 6,752.45 6,750.58 6,752.11 15,246.7K
13:39 6,752.13 6,753.44 6,752.13 6,753.04 11,455.7K
13:40 6,753.12 6,754.41 6,752.97 6,752.97 5,681.1K
13:41 6,752.83 6,752.83 6,750.17 6,750.17 6,726.7K
13:42 6,750.16 6,750.16 6,748.91 6,748.91 20,796.0K
13:43 6,748.72 6,749.32 6,748.66 6,748.66 14,810.6K
13:44 6,749.25 6,751.15 6,749.19 6,751.15 13,799.6K
13:45 6,754.00 6,754.38 6,753.48 6,753.48 17,192.7K
13:46 6,752.53 6,752.69 6,752.53 6,752.69 6,821.7K
13:47 6,753.38 6,753.91 6,753.38 6,753.45 16,105.6K
13:48 6,753.13 6,753.13 6,751.39 6,751.92 12,606.5K
13:49 6,752.32 6,752.48 6,752.19 6,752.28 8,253.7K
13:50 6,752.33 6,752.33 6,751.48 6,751.80 11,171.2K
13:51 6,752.41 6,752.41 6,751.76 6,752.35 5,091.0K
13:52 6,752.42 6,752.83 6,751.68 6,751.68 4,600.8K
13:53 6,752.05 6,752.05 6,749.54 6,749.54 10,827.0K
13:54 6,749.80 6,750.42 6,749.69 6,750.42 17,954.4K
13:55 6,750.20 6,751.28 6,749.77 6,751.28 47,889.1K
13:56 6,750.44 6,750.54 6,749.73 6,749.73 43,114.7K
13:57 6,750.11 6,751.08 6,750.11 6,750.28 129,482.5K
13:58 6,750.66 6,752.27 6,749.16 6,752.27 39,412.8K
13:59 6,751.80 6,752.60 6,751.80 6,752.15 45,068.3K
14:00 6,750.65 6,752.69 6,750.65 6,752.69 45,246.8K
14:01 6,752.53 6,754.41 6,752.53 6,754.41 30,131.4K
14:02 6,754.11 6,754.70 6,753.62 6,754.70 59,079.0K
14:03 6,755.13 6,755.31 6,753.89 6,753.89 63,152.1K
14:04 6,754.59 6,755.40 6,754.59 6,754.62 21,943.6K
14:05 6,754.70 6,756.36 6,754.70 6,756.36 43,914.7K
14:06 6,756.47 6,757.51 6,756.47 6,757.51 39,329.0K
14:07 6,758.26 6,758.73 6,758.14 6,758.14 23,400.5K
14:08 6,758.68 6,758.76 6,758.35 6,758.76 23,882.5K
14:09 6,758.70 6,758.70 6,758.11 6,758.11 21,584.6K
14:10 6,757.85 6,758.45 6,757.85 6,758.45 21,098.8K
14:11 6,758.36 6,758.86 6,757.82 6,758.59 22,010.2K
14:12 6,758.43 6,759.61 6,758.43 6,759.61 13,475.0K
14:13 6,759.99 6,760.95 6,759.96 6,759.96 23,304.4K
14:14 6,760.50 6,761.24 6,760.50 6,760.66 16,345.5K
14:15 6,761.43 6,761.43 6,759.61 6,759.61 16,343.2K
14:16 6,759.10 6,760.06 6,758.21 6,758.21 16,397.8K
14:17 6,759.19 6,760.28 6,758.89 6,760.28 24,320.7K
14:18 6,759.91 6,759.99 6,758.54 6,759.47 23,828.5K
14:19 6,760.21 6,760.21 6,756.40 6,756.40 21,853.3K
14:20 6,757.22 6,757.58 6,757.20 6,757.42 14,959.8K
14:21 6,757.54 6,757.54 6,755.44 6,756.00 26,934.4K
14:22 6,754.54 6,755.00 6,754.54 6,754.56 32,938.9K
14:23 6,754.11 6,754.28 6,753.63 6,753.63 30,322.3K
14:24 6,754.24 6,755.81 6,754.13 6,754.13 34,643.3K
14:25 6,754.93 6,754.93 6,753.08 6,753.37 5,578.6K
14:26 6,754.23 6,755.27 6,753.59 6,753.59 17,321.0K
14:27 6,753.98 6,755.29 6,753.98 6,755.22 21,044.6K
14:28 6,755.79 6,755.79 6,754.99 6,754.99 16,720.2K
14:29 6,755.19 6,755.19 6,754.15 6,754.15 14,340.2K
14:30 6,754.52 6,754.52 6,752.56 6,752.56 15,828.2K
14:31 6,752.90 6,754.45 6,752.84 6,754.45 10,516.6K
14:32 6,754.26 6,756.16 6,753.90 6,755.42 12,848.0K
14:33 6,756.82 6,757.39 6,756.14 6,756.91 16,376.5K
14:34 6,757.68 6,757.76 6,757.22 6,757.76 11,757.0K
14:35 6,757.84 6,757.84 6,756.23 6,756.23 15,360.5K
14:36 6,756.81 6,758.04 6,756.70 6,757.84 10,185.5K
14:37 6,757.63 6,757.63 6,756.21 6,756.56 14,677.5K
14:38 6,756.92 6,756.92 6,755.80 6,756.90 15,929.2K
14:39 6,758.54 6,758.76 6,757.71 6,757.71 15,089.4K
14:40 6,756.80 6,758.50 6,756.80 6,758.50 37,464.8K
14:41 6,759.25 6,759.25 6,757.70 6,758.56 29,333.3K
14:42 6,759.92 6,759.92 6,756.96 6,757.74 29,417.9K
14:43 6,758.60 6,760.55 6,758.60 6,760.55 22,055.7K
14:44 6,761.71 6,761.71 6,759.97 6,759.97 29,809.1K
14:45 6,759.15 6,763.38 6,759.15 6,763.38 38,223.3K
14:46 6,763.61 6,765.49 6,763.61 6,765.31 59,352.9K
14:47 6,765.71 6,766.65 6,765.71 6,766.65 19,318.6K
14:48 6,766.33 6,766.94 6,766.31 6,766.81 17,993.2K
14:49 6,766.95 6,767.41 6,766.95 6,767.41 15,268.5K
14:50 6,767.57 6,769.05 6,767.57 6,769.05 18,697.5K
14:51 6,769.55 6,775.69 6,769.55 6,774.92 62,165.0K
14:52 6,774.42 6,776.70 6,774.42 6,776.70 38,169.8K
14:53 6,775.73 6,775.73 6,773.91 6,773.91 77,434.6K
14:54 6,774.49 6,774.49 6,773.65 6,773.65 29,327.5K
14:55 6,772.82 6,772.82 6,769.54 6,769.54 46,024.0K
14:56 6,771.04 6,773.15 6,771.04 6,773.15 21,255.5K
14:57 6,773.48 6,773.48 6,772.25 6,772.79 17,707.3K
14:58 6,772.36 6,772.89 6,771.86 6,772.89 18,809.0K
14:59 6,773.06 6,773.53 6,771.37 6,771.37 21,856.1K
15:00 6,770.05 6,771.83 6,770.05 6,771.83 59,546.5K
15:01 6,773.07 6,774.13 6,772.68 6,773.71 24,084.7K
15:02 6,773.28 6,773.28 6,770.36 6,770.36 22,312.2K
15:03 6,770.15 6,770.23 6,768.49 6,768.49 20,522.6K
15:04 6,768.93 6,768.93 6,768.41 6,768.49 25,100.8K
15:05 6,769.09 6,770.90 6,769.09 6,770.90 22,686.0K
15:06 6,771.07 6,771.58 6,770.50 6,771.58 10,244.0K
15:07 6,770.96 6,771.01 6,769.48 6,769.48 15,237.5K
15:08 6,768.18 6,768.18 6,766.61 6,766.62 18,336.1K
15:09 6,766.23 6,768.96 6,766.23 6,768.50 38,672.4K
15:10 6,767.04 6,767.04 6,766.01 6,766.95 18,144.5K
15:11 6,766.81 6,767.58 6,766.48 6,767.58 28,109.2K
15:12 6,767.43 6,767.43 6,766.18 6,766.22 15,415.1K
15:13 6,766.84 6,766.84 6,766.23 6,766.33 11,116.3K
15:14 6,766.90 6,769.96 6,766.90 6,769.96 54,403.5K
15:15 6,770.02 6,771.08 6,770.02 6,771.08 31,646.4K
15:16 6,771.80 6,771.80 6,770.63 6,770.85 20,950.2K
15:17 6,770.61 6,771.01 6,770.19 6,770.85 93,941.8K
15:18 6,772.12 6,773.20 6,771.47 6,773.20 67,662.8K
15:19 6,773.87 6,773.87 6,771.47 6,771.71 57,712.6K
15:20 6,770.32 6,770.32 6,769.75 6,770.19 31,396.6K
15:21 6,770.65 6,770.86 6,769.58 6,770.86 18,127.0K
15:22 6,769.96 6,770.30 6,769.50 6,769.93 37,195.0K
15:23 6,769.66 6,769.92 6,769.34 6,769.92 18,806.7K
15:24 6,771.83 6,771.83 6,768.43 6,768.43 19,660.3K
15:25 6,767.61 6,769.81 6,767.61 6,769.81 24,854.1K
15:26 6,769.35 6,770.28 6,769.35 6,770.28 32,688.0K
15:27 6,769.82 6,769.90 6,769.46 6,769.46 16,830.0K
15:28 6,770.61 6,772.70 6,770.61 6,771.74 13,259.4K
15:29 6,772.45 6,772.66 6,771.72 6,772.21 42,892.2K
15:30 6,771.86 6,772.52 6,770.61 6,770.61 46,983.6K
15:31 6,770.59 6,770.59 6,767.43 6,767.43 44,081.2K
15:32 6,767.75 6,767.75 6,767.14 6,767.57 30,985.4K
15:33 6,767.13 6,767.68 6,767.13 6,767.68 24,684.2K
15:34 6,767.92 6,770.34 6,767.92 6,770.34 26,746.8K
15:35 6,771.73 6,771.73 6,769.97 6,769.97 42,338.9K
15:36 6,770.80 6,778.31 6,769.50 6,778.31 51,661.8K
15:37 6,778.00 6,778.00 6,776.77 6,777.61 24,641.4K
15:38 6,778.13 6,779.69 6,778.13 6,779.69 46,651.0K
15:39 6,780.29 6,780.29 6,779.85 6,779.85 37,661.6K
15:40 6,782.09 6,782.09 6,780.51 6,782.04 77,955.8K
15:41 6,784.26 6,784.26 6,781.31 6,782.16 36,282.9K
15:42 6,781.50 6,783.11 6,781.50 6,782.35 26,876.8K
15:43 6,782.39 6,786.82 6,782.39 6,786.82 31,829.1K
15:44 6,787.68 6,787.68 6,782.67 6,782.67 30,793.5K
15:45 6,780.01 6,780.01 6,775.35 6,775.35 38,467.3K
15:46 6,773.70 6,774.76 6,773.70 6,774.76 27,715.4K
15:47 6,774.16 6,774.16 6,770.65 6,770.65 74,350.0K
15:48 6,769.83 6,770.08 6,769.73 6,769.96 36,919.1K
15:49 6,768.01 6,768.01 6,765.97 6,767.17 42,665.1K
15:50 6,767.27 6,767.27 6,764.81 6,764.81 29,094.6K
15:51 6,765.42 6,766.04 6,764.66 6,766.04 20,476.3K
15:52 6,766.57 6,767.23 6,765.70 6,765.70 21,255.5K
15:53 6,763.04 6,763.04 6,759.69 6,759.69 68,709.0K
15:54 6,758.98 6,759.58 6,756.79 6,756.79 48,046.4K
15:55 6,757.65 6,758.30 6,755.44 6,755.44 37,509.8K
15:56 6,755.47 6,755.92 6,755.47 6,755.49 16,525.3K
15:57 6,755.36 6,757.22 6,755.27 6,757.22 23,941.8K
15:58 6,756.42 6,758.79 6,756.42 6,758.79 25,854.0K
15:59 6,759.33 6,761.44 6,759.33 6,761.44 16,068.3K
16:00 6,761.93 6,761.93 6,757.41 6,757.41 34,450.4K
16:01 6,757.33 6,757.33 6,747.59 6,747.59 113,518.5K
16:02 6,747.67 6,747.67 6,744.54 6,744.54 101,365.4K
16:03 6,743.80 6,744.72 6,743.80 6,744.42 82,612.8K
16:04 6,744.63 6,746.39 6,744.63 6,746.31 30,342.0K
16:05 6,746.31 6,746.31 6,740.52 6,740.52 58,558.8K
16:06 6,741.28 6,742.05 6,741.28 6,742.05 41,894.5K
16:07 6,742.32 6,742.68 6,738.95 6,739.58 72,387.8K
16:08 6,739.72 6,739.72 6,735.10 6,735.10 99,088.9K
16:09 6,734.53 6,737.24 6,734.53 6,735.57 104,236.9K
16:10 6,734.63 6,734.63 6,730.64 6,730.64 65,906.3K
16:11 6,728.54 6,728.54 6,726.08 6,726.08 99,734.0K
16:12 6,728.65 6,733.58 6,728.31 6,733.58 96,617.7K
16:13 6,739.10 6,739.10 6,735.49 6,735.49 50,739.6K
16:14 6,738.93 6,739.92 6,734.18 6,734.18 53,898.8K
16:15 6,729.54 6,734.81 6,729.54 6,734.81 26,015.3K
16:16 6,736.36 6,741.69 6,736.36 6,741.69 35,642.6K
16:17 6,741.86 6,746.44 6,741.86 6,746.44 47,699.8K
16:18 6,748.67 6,748.70 6,747.49 6,747.49 39,754.6K
16:19 6,746.51 6,747.33 6,745.91 6,746.92 21,958.0K
16:20 6,748.58 6,750.01 6,746.05 6,746.05 29,897.2K
16:21 6,743.22 6,743.76 6,741.40 6,741.48 38,436.3K
16:22 6,741.95 6,743.94 6,741.95 6,743.17 23,751.2K
16:23 6,743.45 6,743.45 6,742.00 6,742.02 12,394.1K
16:24 6,740.80 6,743.81 6,740.80 6,743.81 12,801.3K
16:25 6,742.83 6,742.83 6,737.38 6,737.38 17,485.1K
16:26 6,737.03 6,737.03 6,728.62 6,728.62 50,899.9K
16:27 6,728.91 6,728.91 6,723.29 6,723.29 59,317.3K
16:28 6,722.70 6,724.65 6,722.49 6,724.14 60,787.0K
16:29 6,722.88 6,722.88 6,716.87 6,716.87 58,124.4K
16:30 6,719.08 6,719.08 6,714.19 6,714.19 97,125.8K
16:31 6,714.39 6,717.79 6,714.39 6,717.79 90,231.6K
16:32 6,717.94 6,722.99 6,717.94 6,722.99 42,258.5K
16:33 6,723.60 6,726.00 6,723.60 6,725.57 32,901.7K
16:34 6,725.87 6,727.15 6,725.70 6,727.15 30,813.1K
16:35 6,727.39 6,727.39 6,722.82 6,722.82 38,207.6K
16:36 6,718.82 6,718.82 6,712.62 6,712.62 44,708.3K
16:37 6,711.59 6,714.21 6,711.59 6,714.21 39,327.1K
16:38 6,719.64 6,719.64 6,716.30 6,717.51 61,367.7K
16:39 6,717.33 6,717.33 6,713.62 6,715.49 38,544.7K
16:40 6,717.39 6,718.33 6,717.35 6,718.33 21,935.8K
16:41 6,720.43 6,722.29 6,720.24 6,722.29 17,777.9K
16:42 6,724.88 6,731.95 6,724.88 6,731.95 77,221.5K
16:43 6,733.62 6,733.87 6,733.19 6,733.19 44,423.9K
16:44 6,733.36 6,738.67 6,733.36 6,738.67 28,678.6K
16:45 6,739.85 6,739.85 6,730.78 6,730.78 28,167.0K
16:46 6,730.80 6,733.12 6,730.80 6,733.12 25,883.4K
16:47 6,732.44 6,733.94 6,732.44 6,732.98 9,938.4K
16:48 6,732.64 6,732.64 6,726.54 6,726.54 36,488.6K
16:49 6,726.21 6,726.21 6,724.95 6,724.95 21,857.8K
16:50 6,725.17 6,726.12 6,725.02 6,725.02 18,103.8K
16:51 6,724.98 6,727.83 6,724.98 6,727.83 15,156.6K
16:52 6,729.02 6,732.15 6,729.02 6,732.15 15,035.7K
16:53 6,732.13 6,732.13 6,728.58 6,729.49 13,111.5K
16:54 6,729.98 6,732.93 6,729.98 6,732.93 7,135.4K
16:55 6,733.03 6,734.57 6,732.35 6,734.57 13,056.6K
16:56 6,737.16 6,737.16 6,734.68 6,735.22 19,803.5K
16:57 6,734.96 6,738.24 6,734.58 6,738.24 33,541.2K
16:58 6,739.39 6,739.39 6,737.15 6,738.47 23,669.7K
16:59 6,737.74 6,737.74 6,732.84 6,732.84 19,726.0K
17:00 6,730.05 6,733.83 6,730.01 6,733.83 15,465.4K
17:01 6,734.66 6,739.22 6,734.66 6,737.70 8,993.6K
17:02 6,743.11 6,743.11 6,741.36 6,741.36 30,664.4K
17:03 6,742.69 6,742.69 6,741.68 6,741.74 13,722.5K
17:04 6,741.22 6,741.22 6,738.76 6,739.01 22,781.3K
17:05 6,737.87 6,737.97 6,737.36 6,737.97 30,829.9K
17:06 6,740.31 6,742.11 6,740.31 6,742.11 25,376.3K
17:07 6,742.00 6,742.99 6,740.83 6,740.83 7,636.0K
17:08 6,740.59 6,746.45 6,740.59 6,746.45 25,219.8K
17:09 6,748.54 6,749.64 6,748.54 6,749.64 21,819.5K
17:10 6,749.46 6,751.66 6,749.46 6,751.66 31,240.4K
17:11 6,752.67 6,752.67 6,749.57 6,749.57 29,465.2K
17:12 6,751.00 6,751.00 6,749.09 6,749.80 20,935.3K
17:13 6,747.47 6,748.34 6,746.71 6,748.24 21,148.1K
17:14 6,748.10 6,748.10 6,747.47 6,747.60 14,061.5K
17:15 6,748.14 6,748.93 6,747.09 6,747.09 26,113.7K
17:16 6,746.84 6,746.95 6,744.37 6,744.37 9,859.0K
17:17 6,743.97 6,743.97 6,740.97 6,741.57 29,635.2K
17:18 6,740.82 6,740.82 6,739.67 6,740.36 22,973.7K
17:19 6,740.62 6,740.62 6,738.23 6,738.23 13,711.8K
17:20 6,738.68 6,740.46 6,738.68 6,739.65 25,927.8K
17:21 6,742.18 6,742.92 6,742.18 6,742.82 9,959.8K
17:22 6,743.81 6,743.81 6,742.03 6,742.59 7,438.2K
17:23 6,742.70 6,742.70 6,741.31 6,741.77 11,423.0K
17:24 6,741.07 6,741.40 6,740.13 6,740.13 6,788.6K
17:25 6,740.23 6,740.55 6,740.16 6,740.55 4,853.7K
17:26 6,741.68 6,741.68 6,740.79 6,741.18 7,332.9K
17:27 6,738.82 6,738.82 6,737.47 6,738.45 7,809.6K
17:28 6,736.98 6,736.98 6,732.15 6,732.15 18,169.4K
17:29 6,731.27 6,732.06 6,731.27 6,732.06 21,157.0K
17:30 6,731.66 6,732.90 6,731.03 6,732.90 15,640.7K
17:31 6,733.72 6,733.72 6,731.36 6,732.61 18,974.4K
17:32 6,732.96 6,733.30 6,732.96 6,733.24 13,666.8K
17:33 6,733.53 6,733.53 6,730.66 6,730.66 16,476.0K
17:34 6,730.63 6,731.31 6,729.92 6,729.92 9,042.2K
17:35 6,727.94 6,739.68 6,727.94 6,739.68 35,574.6K
17:36 6,738.87 6,740.47 6,738.70 6,740.47 12,613.4K
17:37 6,740.39 6,740.39 6,739.91 6,739.91 10,901.3K
17:38 6,737.39 6,737.39 6,737.01 6,737.29 10,180.6K
17:39 6,736.46 6,736.99 6,736.46 6,736.46 9,911.9K
17:40 6,736.36 6,737.08 6,735.45 6,735.45 10,944.6K
17:41 6,736.72 6,740.77 6,736.72 6,740.10 26,442.8K
17:42 6,739.04 6,742.14 6,739.04 6,742.07 9,321.2K
17:43 6,738.75 6,740.74 6,738.75 6,740.74 7,315.7K
17:44 6,739.94 6,740.81 6,739.52 6,739.52 11,578.6K
17:45 6,738.66 6,739.55 6,738.66 6,739.45 10,961.5K
17:46 6,739.33 6,739.59 6,738.83 6,739.59 12,669.8K
17:47 6,739.22 6,739.22 6,738.27 6,738.79 11,060.1K
17:48 6,737.44 6,738.45 6,736.85 6,738.45 15,864.2K
17:49 6,737.53 6,740.17 6,737.53 6,737.98 27,113.1K
17:50 6,737.26 6,742.34 6,737.26 6,742.34 18,866.7K
17:51 6,741.40 6,741.40 6,738.87 6,739.41 23,823.9K
17:52 6,737.23 6,741.80 6,737.23 6,741.80 17,295.4K
17:53 6,749.40 6,749.40 6,748.18 6,748.65 68,590.4K
17:54 6,749.19 6,750.79 6,749.14 6,750.79 23,081.9K
17:55 6,751.44 6,754.46 6,751.44 6,754.31 46,761.6K
17:56 6,753.59 6,756.79 6,753.59 6,756.39 50,472.9K
17:57 6,757.04 6,757.74 6,756.05 6,756.75 47,133.4K
17:58 6,755.23 6,761.37 6,753.57 6,761.37 108,316.6K
17:59 6,760.20 6,763.31 6,760.20 6,763.31 43,764.4K
18:00 6,762.76 6,765.24 6,762.76 6,765.24 41,658.5K
18:01 6,762.89 6,764.16 6,762.89 6,763.75 24,410.2K
18:02 6,766.93 6,768.36 6,764.14 6,764.14 27,892.0K
18:03 6,762.68 6,762.99 6,762.16 6,762.99 25,233.1K
18:04 6,761.08 6,761.65 6,760.61 6,761.65 15,785.3K
18:05 6,760.35 6,760.35 6,758.90 6,758.90 18,784.8K
18:06 6,759.58 6,760.13 6,758.70 6,758.70 20,028.6K
18:07 6,761.51 6,764.34 6,760.30 6,764.34 72,409.5K
18:08 6,762.35 6,762.64 6,762.10 6,762.32 16,591.9K
18:09 6,762.00 6,762.90 6,761.98 6,761.98 9,173.4K
18:10 6,758.35 6,760.82 6,756.96 6,760.82 22,963.4K
18:11 6,759.75 6,760.83 6,759.57 6,760.20 10,419.1K
18:12 6,758.83 6,759.65 6,758.66 6,759.05 11,349.5K
18:13 6,757.65 6,757.65 6,757.05 6,757.22 10,027.3K
18:14 6,757.20 6,758.22 6,757.20 6,758.22 9,128.1K
18:15 6,758.78 6,760.48 6,758.78 6,760.48 10,369.9K
18:16 6,758.34 6,758.67 6,757.88 6,758.67 11,463.1K
18:17 6,756.25 6,759.38 6,756.25 6,759.38 10,901.0K
18:18 6,756.00 6,756.00 6,754.79 6,754.79 26,461.2K
18:19 6,752.87 6,755.31 6,752.87 6,755.31 14,896.0K
18:20 6,753.25 6,754.33 6,752.85 6,754.33 21,749.8K
18:21 6,752.69 6,757.22 6,752.69 6,757.22 12,498.5K
18:22 6,757.95 6,757.97 6,757.29 6,757.29 9,168.7K
18:23 6,755.10 6,757.08 6,755.10 6,755.83 5,749.6K
18:24 6,767.41 6,767.97 6,767.31 6,767.97 55,863.1K
18:25 6,768.09 6,768.09 6,767.48 6,767.71 20,266.7K
18:26 6,764.15 6,766.61 6,764.15 6,766.61 18,793.1K
18:27 6,767.33 6,767.33 6,766.46 6,766.46 22,818.9K
18:28 6,764.42 6,765.18 6,763.17 6,763.17 13,653.0K
18:29 6,761.70 6,762.29 6,760.82 6,760.82 15,550.3K
18:30 6,759.54 6,763.18 6,759.48 6,763.18 17,832.1K
18:31 6,762.45 6,765.86 6,762.45 6,765.86 24,461.5K
18:32 6,762.43 6,766.43 6,762.43 6,766.43 29,307.2K
18:33 6,765.14 6,767.20 6,765.14 6,767.20 25,441.9K
18:34 6,766.22 6,766.22 6,762.37 6,762.37 20,169.9K
18:35 6,762.31 6,763.71 6,762.31 6,763.61 8,879.0K
18:36 6,764.10 6,764.41 6,762.96 6,762.96 25,891.8K
18:37 6,762.28 6,762.28 6,760.16 6,760.16 15,876.1K
18:38 6,760.43 6,765.50 6,760.43 6,765.50 43,677.2K
18:39 6,764.13 6,767.58 6,763.83 6,763.83 22,198.2K
18:40 6,766.54 6,766.54 6,766.54 6,766.54 1,318.4K
18:51 6,764.19 6,764.19 6,764.19 6,764.19 93,822.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据