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 6,777.59 6,777.59 6,773.58 6,773.58 148,852.4K
10:01 6,775.16 6,778.61 6,775.16 6,778.61 81,767.8K
10:02 6,778.66 6,779.47 6,776.18 6,776.18 95,936.5K
10:03 6,777.13 6,786.99 6,777.13 6,786.46 124,817.2K
10:04 6,792.09 6,793.58 6,791.57 6,793.58 141,735.1K
10:05 6,790.14 6,790.14 6,786.15 6,786.15 108,698.0K
10:06 6,784.87 6,784.87 6,778.06 6,778.06 117,833.4K
10:07 6,776.49 6,778.44 6,776.49 6,778.44 114,822.1K
10:08 6,779.45 6,780.60 6,776.75 6,776.75 147,311.5K
10:09 6,779.92 6,782.84 6,777.55 6,782.84 114,863.5K
10:10 6,786.10 6,791.29 6,786.10 6,791.29 143,390.0K
10:11 6,792.12 6,792.12 6,785.78 6,789.07 86,244.6K
10:12 6,791.19 6,791.19 6,782.09 6,783.11 58,948.3K
10:13 6,781.28 6,781.40 6,780.40 6,781.40 30,656.9K
10:14 6,783.94 6,783.94 6,781.25 6,781.36 46,587.0K
10:15 6,780.82 6,780.82 6,768.55 6,769.09 91,669.0K
10:16 6,771.74 6,773.20 6,767.40 6,767.40 39,520.8K
10:17 6,766.73 6,769.34 6,766.73 6,769.34 83,112.4K
10:18 6,767.56 6,767.87 6,762.35 6,762.35 35,142.7K
10:19 6,756.82 6,756.82 6,752.91 6,754.50 98,080.3K
10:20 6,754.47 6,757.12 6,754.47 6,757.12 87,540.1K
10:21 6,758.75 6,762.36 6,758.75 6,762.36 73,899.6K
10:22 6,765.15 6,769.69 6,765.15 6,769.69 124,484.8K
10:23 6,771.38 6,771.38 6,770.71 6,771.35 45,692.0K
10:24 6,772.06 6,776.21 6,772.06 6,776.21 44,866.9K
10:25 6,776.93 6,776.93 6,770.38 6,770.38 53,516.1K
10:26 6,770.91 6,770.99 6,770.28 6,770.99 29,067.7K
10:27 6,772.73 6,773.75 6,772.73 6,772.96 14,697.4K
10:28 6,772.25 6,773.61 6,771.84 6,771.84 13,266.3K
10:29 6,771.31 6,771.31 6,765.63 6,765.63 41,318.6K
10:30 6,767.40 6,767.40 6,764.87 6,766.11 22,399.3K
10:31 6,767.10 6,769.98 6,767.10 6,769.98 19,991.4K
10:32 6,770.12 6,770.12 6,767.29 6,767.85 29,761.2K
10:33 6,767.84 6,767.84 6,766.52 6,766.52 25,390.9K
10:34 6,766.83 6,769.07 6,766.83 6,769.07 43,210.3K
10:35 6,770.19 6,780.52 6,770.19 6,780.07 89,805.0K
10:36 6,780.44 6,780.44 6,777.09 6,780.21 59,746.9K
10:37 6,782.03 6,790.62 6,782.03 6,790.62 123,865.1K
10:38 6,790.16 6,790.16 6,787.17 6,787.79 62,405.2K
10:39 6,789.06 6,792.48 6,787.78 6,792.48 51,438.2K
10:40 6,793.79 6,793.79 6,792.51 6,792.51 50,220.3K
10:41 6,789.78 6,789.78 6,786.61 6,786.90 51,064.8K
10:42 6,787.24 6,789.23 6,787.24 6,789.23 18,139.0K
10:43 6,789.82 6,790.85 6,789.33 6,790.85 30,902.1K
10:44 6,789.96 6,790.61 6,789.96 6,790.61 25,408.6K
10:45 6,790.56 6,790.56 6,787.86 6,788.31 41,850.4K
10:46 6,787.17 6,787.17 6,784.51 6,784.51 32,867.7K
10:47 6,785.89 6,785.89 6,785.04 6,785.04 45,595.7K
10:48 6,784.30 6,784.31 6,783.62 6,783.62 21,141.3K
10:49 6,783.75 6,783.75 6,783.22 6,783.22 31,551.3K
10:50 6,782.33 6,782.33 6,781.47 6,781.47 40,430.9K
10:51 6,781.60 6,783.37 6,781.57 6,783.37 33,412.2K
10:52 6,784.11 6,785.19 6,783.01 6,784.14 48,437.5K
10:53 6,783.64 6,784.30 6,783.64 6,783.66 27,316.9K
10:54 6,783.84 6,788.11 6,783.47 6,788.11 14,498.1K
10:55 6,789.85 6,792.75 6,789.61 6,792.75 88,593.0K
10:56 6,800.17 6,800.17 6,798.05 6,798.23 103,357.0K
10:57 6,798.87 6,805.79 6,798.87 6,803.56 128,643.6K
10:58 6,802.71 6,805.66 6,802.71 6,805.66 51,109.7K
10:59 6,806.80 6,809.41 6,805.83 6,805.83 99,701.8K
11:00 6,806.97 6,809.59 6,806.37 6,809.59 56,589.3K
11:01 6,809.66 6,811.80 6,806.43 6,806.43 81,499.2K
11:02 6,802.73 6,802.73 6,799.47 6,801.98 58,309.5K
11:03 6,802.70 6,803.37 6,799.64 6,803.37 34,161.6K
11:04 6,805.43 6,805.43 6,804.34 6,805.39 36,375.4K
11:05 6,804.70 6,804.70 6,801.26 6,801.26 45,517.0K
11:06 6,801.77 6,801.77 6,796.61 6,796.61 21,856.9K
11:07 6,795.16 6,796.22 6,794.96 6,795.57 30,309.0K
11:08 6,795.27 6,801.18 6,794.69 6,801.18 48,764.7K
11:09 6,800.42 6,801.55 6,799.41 6,801.02 81,650.3K
11:10 6,801.36 6,801.36 6,795.24 6,795.80 83,544.5K
11:11 6,797.49 6,798.49 6,796.48 6,797.89 26,696.4K
11:12 6,798.22 6,798.22 6,797.68 6,798.13 41,796.0K
11:13 6,796.74 6,798.27 6,795.29 6,796.46 48,910.4K
11:14 6,796.67 6,799.80 6,796.67 6,799.80 97,382.4K
11:15 6,800.42 6,805.02 6,800.42 6,801.71 135,585.8K
11:16 6,802.05 6,802.05 6,798.46 6,798.46 114,953.1K
11:17 6,798.69 6,798.72 6,797.99 6,798.37 69,750.7K
11:18 6,797.20 6,798.07 6,796.00 6,797.21 41,634.9K
11:19 6,795.83 6,795.83 6,794.01 6,794.81 97,979.3K
11:20 6,795.04 6,795.04 6,793.73 6,793.73 53,021.1K
11:21 6,795.33 6,797.15 6,795.33 6,797.15 27,320.9K
11:22 6,799.16 6,799.16 6,799.03 6,799.03 17,441.3K
11:23 6,799.03 6,799.61 6,797.57 6,798.59 37,786.3K
11:24 6,799.08 6,803.13 6,799.08 6,803.00 49,574.1K
11:25 6,802.79 6,802.79 6,800.70 6,800.70 18,941.0K
11:26 6,801.37 6,804.86 6,801.37 6,804.83 44,231.9K
11:27 6,807.06 6,807.82 6,806.51 6,806.51 72,710.2K
11:28 6,807.55 6,810.32 6,807.55 6,809.47 41,822.7K
11:29 6,808.40 6,808.40 6,804.79 6,804.79 28,254.0K
11:30 6,804.91 6,804.91 6,800.43 6,800.43 58,634.6K
11:31 6,797.66 6,797.96 6,795.27 6,795.27 59,390.3K
11:32 6,792.41 6,792.74 6,790.17 6,790.17 65,971.0K
11:33 6,789.71 6,790.87 6,789.71 6,790.87 38,962.5K
11:34 6,792.04 6,793.19 6,792.04 6,793.19 26,321.7K
11:35 6,794.68 6,794.68 6,790.81 6,790.85 47,340.5K
11:36 6,790.01 6,790.01 6,787.59 6,787.59 42,419.4K
11:37 6,787.07 6,787.80 6,786.64 6,787.80 39,726.2K
11:38 6,788.96 6,789.00 6,782.36 6,782.36 108,962.7K
11:39 6,782.79 6,782.79 6,781.08 6,781.08 46,598.3K
11:40 6,780.23 6,783.06 6,780.23 6,783.06 47,085.7K
11:41 6,784.69 6,786.12 6,784.69 6,786.12 72,704.8K
11:42 6,786.14 6,787.26 6,786.14 6,786.27 32,519.9K
11:43 6,787.51 6,787.51 6,786.36 6,787.09 69,761.1K
11:44 6,788.98 6,788.98 6,786.77 6,788.35 54,856.2K
11:45 6,788.82 6,788.82 6,787.32 6,787.32 30,859.6K
11:46 6,782.26 6,782.29 6,780.14 6,780.14 51,417.2K
11:47 6,780.51 6,780.75 6,780.25 6,780.31 29,161.9K
11:48 6,781.63 6,784.27 6,781.63 6,784.27 36,670.1K
11:49 6,783.74 6,784.85 6,783.74 6,783.98 53,860.0K
11:50 6,784.03 6,786.39 6,784.03 6,785.18 74,515.0K
11:51 6,784.65 6,785.62 6,784.45 6,785.62 41,543.1K
11:52 6,786.89 6,787.52 6,785.66 6,787.52 44,005.7K
11:53 6,787.75 6,788.69 6,787.11 6,788.69 31,715.2K
11:54 6,788.56 6,789.24 6,782.95 6,782.95 22,753.5K
11:55 6,782.85 6,784.48 6,782.85 6,784.48 45,988.7K
11:56 6,785.68 6,788.63 6,785.53 6,788.63 51,799.7K
11:57 6,788.71 6,788.71 6,786.29 6,787.81 75,065.2K
11:58 6,787.01 6,788.45 6,787.01 6,788.45 36,056.6K
11:59 6,786.92 6,789.17 6,786.92 6,789.17 40,320.0K
12:00 6,790.76 6,790.76 6,784.61 6,784.61 60,713.8K
12:01 6,784.50 6,785.42 6,782.43 6,782.43 28,334.9K
12:02 6,780.44 6,780.44 6,778.98 6,780.40 69,261.9K
12:03 6,779.68 6,780.05 6,778.80 6,780.05 31,856.4K
12:04 6,779.33 6,780.18 6,779.00 6,780.18 47,775.8K
12:05 6,780.23 6,780.98 6,780.23 6,780.98 13,674.6K
12:06 6,780.70 6,782.99 6,780.70 6,782.99 18,269.5K
12:07 6,781.68 6,781.68 6,778.09 6,778.09 78,433.4K
12:08 6,777.25 6,777.25 6,776.26 6,776.67 39,603.4K
12:09 6,776.24 6,776.24 6,774.98 6,775.17 55,930.3K
12:10 6,774.22 6,774.22 6,771.52 6,771.52 51,836.6K
12:11 6,772.36 6,773.81 6,772.04 6,773.81 45,596.5K
12:12 6,772.49 6,772.49 6,768.74 6,768.74 20,261.8K
12:13 6,768.91 6,769.94 6,768.30 6,769.94 17,492.7K
12:14 6,769.64 6,769.74 6,768.06 6,768.06 31,187.2K
12:15 6,767.46 6,767.90 6,767.21 6,767.21 33,442.4K
12:16 6,766.36 6,767.40 6,766.20 6,766.20 39,284.7K
12:17 6,765.89 6,765.89 6,764.40 6,765.46 56,579.1K
12:18 6,767.23 6,767.23 6,766.31 6,766.31 38,225.0K
12:19 6,767.17 6,767.17 6,765.30 6,765.30 83,399.9K
12:20 6,764.19 6,766.40 6,764.12 6,766.08 47,414.2K
12:21 6,766.30 6,768.69 6,766.14 6,768.69 60,119.6K
12:22 6,768.34 6,768.98 6,767.73 6,768.98 27,261.0K
12:23 6,771.10 6,772.69 6,771.10 6,771.43 53,731.1K
12:24 6,770.06 6,771.73 6,770.06 6,770.76 26,320.5K
12:25 6,772.45 6,772.45 6,770.31 6,770.63 36,538.9K
12:26 6,769.84 6,770.33 6,769.30 6,769.42 32,977.4K
12:27 6,769.10 6,769.10 6,768.24 6,768.83 21,091.5K
12:28 6,769.07 6,769.07 6,759.40 6,759.40 33,030.8K
12:29 6,758.33 6,759.21 6,758.33 6,759.21 78,601.8K
12:30 6,759.48 6,759.48 6,754.22 6,754.22 30,110.6K
12:31 6,756.74 6,756.74 6,749.13 6,749.13 68,044.3K
12:32 6,747.98 6,747.98 6,745.26 6,745.26 99,073.8K
12:33 6,746.76 6,746.76 6,746.48 6,746.70 71,797.7K
12:34 6,746.46 6,749.31 6,746.46 6,748.89 60,459.2K
12:35 6,748.89 6,749.57 6,748.89 6,749.57 32,447.9K
12:36 6,749.36 6,749.61 6,748.18 6,748.18 58,685.6K
12:37 6,749.11 6,749.11 6,744.85 6,744.85 47,160.7K
12:38 6,743.34 6,743.34 6,738.50 6,738.50 94,613.5K
12:39 6,739.11 6,739.11 6,737.98 6,738.26 68,749.6K
12:40 6,739.55 6,741.88 6,738.57 6,741.88 47,119.1K
12:41 6,743.25 6,744.53 6,743.25 6,743.59 120,594.7K
12:42 6,745.23 6,745.23 6,743.10 6,743.32 28,292.1K
12:43 6,743.48 6,743.48 6,737.83 6,737.83 74,350.0K
12:44 6,736.28 6,736.28 6,729.41 6,729.41 86,602.8K
12:45 6,725.30 6,727.22 6,725.30 6,726.25 124,591.7K
12:46 6,726.48 6,728.08 6,726.48 6,728.08 41,137.9K
12:47 6,729.06 6,729.07 6,727.81 6,728.52 30,665.6K
12:48 6,728.74 6,728.74 6,727.57 6,728.42 41,938.0K
12:49 6,728.14 6,728.61 6,727.92 6,728.61 27,472.3K
12:50 6,729.06 6,729.06 6,724.02 6,724.02 34,205.9K
12:51 6,723.97 6,727.16 6,723.97 6,727.16 39,675.2K
12:52 6,725.47 6,726.25 6,724.42 6,724.42 66,234.4K
12:53 6,724.24 6,728.98 6,724.24 6,728.98 31,090.6K
12:54 6,732.79 6,733.77 6,732.79 6,733.77 52,316.2K
12:55 6,734.62 6,737.96 6,734.62 6,737.96 48,477.0K
12:56 6,741.22 6,744.47 6,741.22 6,744.47 69,572.3K
12:57 6,743.94 6,746.54 6,743.94 6,746.54 67,327.0K
12:58 6,746.82 6,747.49 6,746.11 6,746.11 45,290.4K
12:59 6,746.41 6,746.79 6,745.57 6,745.57 29,696.1K
13:00 6,746.58 6,746.58 6,742.82 6,742.90 37,099.8K
13:01 6,741.23 6,745.69 6,741.23 6,745.69 30,287.2K
13:02 6,746.46 6,747.25 6,746.39 6,746.39 29,326.9K
13:03 6,747.88 6,747.88 6,745.58 6,745.58 17,686.3K
13:04 6,745.37 6,747.35 6,745.37 6,747.35 29,187.1K
13:05 6,747.43 6,747.43 6,746.73 6,746.89 22,713.9K
13:06 6,745.41 6,747.30 6,745.41 6,747.30 20,910.8K
13:07 6,747.73 6,749.08 6,747.73 6,748.70 25,036.2K
13:08 6,749.37 6,761.09 6,749.37 6,761.09 92,743.3K
13:09 6,762.86 6,767.86 6,762.86 6,764.08 88,087.7K
13:10 6,762.77 6,763.20 6,762.77 6,762.91 39,491.0K
13:11 6,762.47 6,762.47 6,758.81 6,758.81 37,142.1K
13:12 6,761.36 6,761.36 6,760.59 6,760.59 23,537.4K
13:13 6,761.04 6,761.86 6,761.02 6,761.02 13,859.6K
13:14 6,762.68 6,763.82 6,761.96 6,761.96 21,081.0K
13:15 6,762.76 6,762.76 6,755.38 6,755.38 30,753.6K
13:16 6,755.72 6,755.72 6,753.44 6,755.29 25,126.2K
13:17 6,756.59 6,757.24 6,754.79 6,757.24 22,905.1K
13:18 6,757.20 6,757.20 6,756.13 6,756.13 17,795.4K
13:19 6,756.10 6,756.10 6,754.80 6,755.91 19,226.6K
13:20 6,758.41 6,758.41 6,754.59 6,754.59 21,103.8K
13:21 6,756.35 6,760.60 6,756.35 6,760.60 24,864.1K
13:22 6,761.48 6,762.68 6,761.48 6,762.68 18,712.9K
13:23 6,763.07 6,765.44 6,763.07 6,765.44 9,244.2K
13:24 6,766.15 6,767.64 6,766.15 6,767.64 32,112.3K
13:25 6,768.09 6,768.99 6,767.80 6,767.89 18,458.0K
13:26 6,768.11 6,768.11 6,765.73 6,765.73 24,523.3K
13:27 6,766.55 6,767.30 6,766.38 6,767.30 25,065.9K
13:28 6,767.49 6,767.97 6,767.04 6,767.97 27,051.8K
13:29 6,767.85 6,767.85 6,766.45 6,766.45 13,077.5K
13:30 6,767.63 6,769.20 6,767.51 6,769.20 30,101.6K
13:31 6,768.79 6,770.91 6,768.79 6,770.09 24,889.1K
13:32 6,770.31 6,770.31 6,768.66 6,768.98 11,384.5K
13:33 6,766.71 6,766.71 6,764.52 6,765.64 14,809.2K
13:34 6,765.71 6,765.73 6,765.42 6,765.42 23,428.8K
13:35 6,765.34 6,765.95 6,764.74 6,765.78 13,732.7K
13:36 6,766.03 6,766.13 6,765.31 6,765.35 5,374.1K
13:37 6,765.18 6,766.03 6,764.66 6,766.03 16,134.5K
13:38 6,771.66 6,773.41 6,771.66 6,773.39 29,441.2K
13:39 6,772.44 6,774.44 6,772.44 6,773.68 16,170.5K
13:40 6,779.39 6,780.32 6,777.68 6,780.32 51,103.3K
13:41 6,777.81 6,777.81 6,775.60 6,776.49 43,227.3K
13:42 6,778.47 6,779.40 6,778.07 6,778.08 33,091.4K
13:43 6,777.41 6,777.41 6,775.02 6,775.02 20,628.8K
13:44 6,774.47 6,774.47 6,773.31 6,773.31 20,078.9K
13:45 6,776.61 6,779.89 6,776.61 6,777.20 35,785.6K
13:46 6,777.15 6,777.15 6,775.32 6,775.32 32,370.2K
13:47 6,776.29 6,778.07 6,776.29 6,778.07 27,384.4K
13:48 6,776.80 6,776.98 6,775.26 6,775.26 21,010.0K
13:49 6,775.38 6,775.80 6,774.76 6,774.76 12,450.0K
13:50 6,774.57 6,775.49 6,774.02 6,774.82 9,911.9K
13:51 6,776.04 6,776.04 6,775.51 6,775.51 17,848.4K
13:52 6,775.04 6,775.24 6,774.16 6,775.24 20,052.5K
13:53 6,774.85 6,774.85 6,774.16 6,774.16 10,490.6K
13:54 6,774.35 6,774.65 6,772.91 6,772.91 10,251.3K
13:55 6,768.33 6,768.57 6,767.23 6,767.42 43,241.2K
13:56 6,766.77 6,766.77 6,766.62 6,766.76 27,560.2K
13:57 6,766.08 6,767.60 6,766.08 6,767.44 15,450.9K
13:58 6,767.22 6,767.22 6,764.73 6,766.92 14,427.2K
13:59 6,765.41 6,766.76 6,765.24 6,766.76 20,307.0K
14:00 6,764.64 6,764.64 6,762.45 6,762.45 9,836.5K
14:01 6,762.52 6,762.64 6,761.25 6,762.23 9,853.9K
14:02 6,763.40 6,763.40 6,759.93 6,760.29 17,365.2K
14:03 6,759.66 6,763.71 6,759.56 6,763.71 15,527.7K
14:04 6,764.14 6,764.44 6,763.64 6,764.28 7,044.7K
14:05 6,764.81 6,764.81 6,763.63 6,763.63 9,845.0K
14:06 6,763.56 6,763.56 6,757.55 6,757.55 11,781.9K
14:07 6,756.62 6,757.68 6,756.11 6,757.68 13,972.2K
14:08 6,756.77 6,756.77 6,755.38 6,756.21 24,829.1K
14:09 6,754.46 6,755.39 6,754.29 6,754.29 23,212.7K
14:10 6,754.08 6,754.38 6,753.96 6,753.96 7,916.9K
14:11 6,753.39 6,753.39 6,749.01 6,749.01 29,402.1K
14:12 6,747.54 6,747.68 6,747.18 6,747.18 52,673.4K
14:13 6,747.60 6,747.60 6,746.72 6,746.95 26,747.0K
14:14 6,747.75 6,749.10 6,747.75 6,749.10 7,287.6K
14:15 6,750.10 6,750.10 6,748.74 6,748.74 22,036.9K
14:16 6,748.04 6,752.45 6,748.04 6,752.45 8,719.4K
14:17 6,752.62 6,754.13 6,752.62 6,754.13 6,485.1K
14:18 6,755.79 6,755.79 6,753.57 6,753.59 32,873.1K
14:19 6,754.20 6,754.20 6,750.79 6,750.79 9,925.8K
14:20 6,750.65 6,751.60 6,750.65 6,751.23 6,743.1K
14:21 6,752.32 6,753.17 6,752.32 6,752.73 11,014.7K
14:22 6,752.78 6,756.19 6,752.78 6,756.19 7,157.2K
14:23 6,757.03 6,759.33 6,757.03 6,759.33 13,251.8K
14:24 6,759.44 6,761.45 6,759.44 6,761.45 11,987.1K
14:25 6,762.55 6,767.85 6,762.55 6,767.31 14,461.6K
14:26 6,767.27 6,768.65 6,767.27 6,768.19 10,047.5K
14:27 6,768.88 6,772.97 6,768.88 6,772.97 28,104.1K
14:28 6,775.04 6,775.66 6,772.83 6,772.83 32,708.9K
14:29 6,773.33 6,775.32 6,773.33 6,775.32 12,870.7K
14:30 6,776.54 6,781.39 6,776.54 6,781.39 18,260.1K
14:31 6,784.64 6,785.34 6,784.30 6,785.34 68,487.2K
14:32 6,787.39 6,789.49 6,787.39 6,789.49 25,149.6K
14:33 6,788.41 6,789.59 6,788.41 6,789.59 13,836.9K
14:34 6,790.17 6,792.40 6,790.10 6,792.40 16,399.5K
14:35 6,791.87 6,792.78 6,790.21 6,790.21 37,266.7K
14:36 6,790.20 6,790.20 6,786.53 6,786.53 18,401.1K
14:37 6,787.37 6,787.37 6,785.58 6,786.42 25,082.0K
14:38 6,786.61 6,786.61 6,784.18 6,784.18 13,918.5K
14:39 6,783.37 6,783.37 6,779.73 6,780.16 18,145.1K
14:40 6,778.82 6,780.93 6,778.82 6,780.93 12,046.8K
14:41 6,779.87 6,782.47 6,779.87 6,782.47 30,008.6K
14:42 6,783.51 6,784.02 6,782.61 6,783.02 10,585.9K
14:43 6,782.66 6,784.03 6,782.22 6,784.03 25,616.8K
14:44 6,783.72 6,783.72 6,782.47 6,783.19 9,633.2K
14:45 6,783.54 6,783.71 6,782.80 6,782.80 5,153.2K
14:46 6,783.29 6,783.29 6,781.79 6,781.79 15,124.0K
14:47 6,781.59 6,781.80 6,780.54 6,781.80 15,747.1K
14:48 6,782.81 6,784.54 6,782.81 6,784.39 23,644.7K
14:49 6,785.67 6,785.67 6,782.55 6,782.55 15,358.0K
14:50 6,782.66 6,784.35 6,782.66 6,783.43 18,673.8K
14:51 6,784.47 6,788.38 6,784.47 6,788.38 49,626.7K
14:52 6,788.44 6,792.06 6,788.44 6,792.06 30,953.3K
14:53 6,793.18 6,795.47 6,793.11 6,795.47 38,073.5K
14:54 6,795.53 6,795.53 6,795.15 6,795.17 22,104.3K
14:55 6,794.84 6,797.06 6,794.74 6,797.06 19,411.2K
14:56 6,797.43 6,799.10 6,797.43 6,799.10 27,213.0K
14:57 6,799.02 6,799.72 6,798.53 6,798.53 38,502.9K
14:58 6,799.05 6,799.05 6,796.84 6,796.84 25,765.4K
14:59 6,796.82 6,797.08 6,796.56 6,797.08 39,362.6K
15:00 6,796.74 6,797.14 6,796.46 6,796.46 19,180.8K
15:01 6,796.90 6,796.90 6,795.83 6,796.63 8,891.7K
15:02 6,796.07 6,796.07 6,794.69 6,794.69 18,673.8K
15:03 6,793.95 6,793.95 6,792.08 6,792.08 19,363.1K
15:04 6,792.32 6,792.32 6,790.58 6,790.58 21,822.3K
15:05 6,790.25 6,790.25 6,785.52 6,785.52 19,209.9K
15:06 6,784.71 6,784.71 6,780.40 6,780.40 10,038.8K
15:07 6,779.48 6,779.48 6,774.38 6,774.38 31,424.0K
15:08 6,774.42 6,774.61 6,773.39 6,774.61 23,643.8K
15:09 6,774.32 6,775.17 6,774.01 6,774.01 11,503.0K
15:10 6,772.84 6,780.37 6,772.84 6,780.37 13,973.0K
15:11 6,780.48 6,781.97 6,780.48 6,781.97 11,464.1K
15:12 6,781.10 6,782.50 6,779.05 6,782.50 8,591.7K
15:13 6,783.04 6,787.90 6,783.04 6,787.90 18,502.5K
15:14 6,789.30 6,792.15 6,789.30 6,790.89 22,753.4K
15:15 6,789.67 6,789.67 6,788.11 6,788.11 22,473.9K
15:16 6,786.55 6,786.55 6,780.41 6,780.41 19,372.8K
15:17 6,780.32 6,780.32 6,775.94 6,775.94 19,857.5K
15:18 6,775.44 6,778.81 6,775.44 6,778.81 7,242.6K
15:19 6,781.93 6,783.84 6,775.21 6,775.21 50,929.1K
15:20 6,774.39 6,774.39 6,772.86 6,772.86 23,709.0K
15:21 6,771.69 6,771.69 6,771.19 6,771.19 15,639.4K
15:22 6,772.45 6,775.50 6,772.45 6,775.39 11,857.4K
15:23 6,776.60 6,779.65 6,776.60 6,779.65 16,402.4K
15:24 6,779.58 6,781.00 6,778.67 6,778.67 21,824.6K
15:25 6,775.91 6,775.91 6,774.76 6,774.76 8,795.6K
15:26 6,774.24 6,774.24 6,766.13 6,766.13 18,447.8K
15:27 6,765.11 6,765.11 6,761.20 6,761.66 31,452.9K
15:28 6,758.55 6,762.84 6,758.55 6,762.84 16,297.9K
15:29 6,762.09 6,764.21 6,761.53 6,762.18 12,677.6K
15:30 6,762.12 6,764.08 6,762.12 6,764.08 8,018.9K
15:31 6,762.79 6,763.62 6,761.25 6,761.25 11,220.4K
15:32 6,761.15 6,761.54 6,761.09 6,761.16 10,114.6K
15:33 6,761.08 6,763.04 6,761.08 6,761.84 6,124.6K
15:34 6,762.27 6,766.95 6,762.27 6,766.95 9,620.7K
15:35 6,766.83 6,769.71 6,763.21 6,763.21 15,928.0K
15:36 6,763.35 6,764.93 6,763.35 6,763.91 13,089.8K
15:37 6,763.62 6,763.62 6,762.30 6,762.44 8,313.3K
15:38 6,762.87 6,762.87 6,759.81 6,759.81 12,803.5K
15:39 6,759.94 6,760.81 6,759.94 6,760.28 7,621.4K
15:40 6,760.00 6,760.00 6,758.70 6,758.70 11,343.0K
15:41 6,758.90 6,758.90 6,757.43 6,757.43 17,592.9K
15:42 6,756.88 6,756.88 6,755.94 6,755.94 26,831.9K
15:43 6,754.61 6,755.12 6,754.06 6,755.12 20,889.3K
15:44 6,755.77 6,760.27 6,755.77 6,760.27 11,932.3K
15:45 6,759.15 6,759.15 6,757.84 6,757.84 10,360.8K
15:46 6,759.90 6,760.37 6,759.43 6,759.89 7,365.8K
15:47 6,759.21 6,762.09 6,759.21 6,762.09 15,260.2K
15:48 6,762.33 6,762.49 6,761.39 6,762.49 10,273.3K
15:49 6,762.59 6,763.49 6,762.59 6,763.05 10,796.6K
15:50 6,764.02 6,764.99 6,764.02 6,764.99 14,660.1K
15:51 6,764.80 6,767.35 6,764.80 6,767.35 17,516.5K
15:52 6,767.19 6,768.54 6,767.19 6,768.54 14,343.7K
15:53 6,767.15 6,767.75 6,766.94 6,766.94 12,002.8K
15:54 6,767.20 6,767.20 6,765.82 6,765.82 19,101.9K
15:55 6,764.45 6,764.66 6,764.20 6,764.65 16,366.5K
15:56 6,765.35 6,765.72 6,764.53 6,765.72 19,584.7K
15:57 6,759.91 6,759.95 6,758.45 6,759.95 18,970.4K
15:58 6,760.23 6,760.53 6,760.12 6,760.53 14,583.9K
15:59 6,761.11 6,761.11 6,756.57 6,756.57 7,149.2K
16:00 6,758.39 6,758.39 6,755.35 6,756.19 7,899.6K
16:01 6,756.90 6,757.35 6,755.54 6,755.54 15,090.3K
16:02 6,755.35 6,759.01 6,755.35 6,759.01 7,559.7K
16:03 6,759.20 6,761.16 6,758.92 6,761.16 27,231.2K
16:04 6,761.29 6,761.29 6,759.08 6,759.08 12,929.2K
16:05 6,756.87 6,759.68 6,756.31 6,756.31 18,197.9K
16:06 6,755.44 6,758.31 6,755.44 6,758.31 23,386.0K
16:07 6,758.22 6,758.69 6,757.50 6,758.17 12,862.2K
16:08 6,757.02 6,759.72 6,757.02 6,759.72 15,798.8K
16:09 6,760.08 6,761.78 6,760.04 6,761.78 14,683.0K
16:10 6,758.65 6,758.65 6,755.47 6,755.61 14,343.4K
16:11 6,756.66 6,757.59 6,756.66 6,757.59 11,285.1K
16:12 6,757.61 6,758.93 6,757.61 6,758.93 14,390.2K
16:13 6,758.96 6,760.43 6,758.96 6,760.43 7,990.9K
16:14 6,759.20 6,760.05 6,759.20 6,759.49 9,215.4K
16:15 6,759.39 6,759.39 6,758.61 6,758.76 12,618.5K
16:16 6,759.51 6,759.51 6,758.19 6,759.21 13,286.1K
16:17 6,758.51 6,758.51 6,751.71 6,751.71 28,875.0K
16:18 6,750.54 6,750.72 6,750.38 6,750.38 22,440.1K
16:19 6,749.67 6,749.67 6,748.01 6,749.00 21,422.6K
16:20 6,749.08 6,749.69 6,748.87 6,749.69 19,051.3K
16:21 6,750.52 6,751.57 6,750.52 6,751.57 10,382.7K
16:22 6,751.37 6,752.63 6,751.37 6,752.63 5,434.5K
16:23 6,750.94 6,751.27 6,750.80 6,751.14 12,828.3K
16:24 6,751.03 6,751.55 6,751.03 6,751.19 13,766.5K
16:25 6,751.92 6,753.13 6,751.92 6,753.13 10,848.0K
16:26 6,753.62 6,754.27 6,753.62 6,754.27 10,190.8K
16:27 6,753.98 6,757.68 6,753.98 6,757.68 15,683.2K
16:28 6,757.95 6,759.40 6,757.95 6,759.40 17,155.6K
16:29 6,758.93 6,759.93 6,758.93 6,759.93 8,958.9K
16:30 6,759.78 6,760.18 6,759.57 6,759.57 4,901.7K
16:31 6,759.84 6,759.84 6,758.18 6,758.75 6,301.0K
16:32 6,758.80 6,758.80 6,757.25 6,757.25 10,186.4K
16:33 6,758.15 6,759.91 6,758.15 6,758.63 3,814.2K
16:34 6,758.10 6,758.82 6,758.10 6,758.45 4,652.7K
16:35 6,758.71 6,761.00 6,758.71 6,760.88 13,720.5K
16:36 6,762.97 6,765.35 6,762.97 6,765.12 17,078.3K
16:37 6,764.16 6,769.06 6,764.16 6,769.06 33,708.5K
16:38 6,768.64 6,768.64 6,766.46 6,766.46 10,184.3K
16:39 6,767.26 6,767.26 6,764.07 6,764.07 9,974.0K
16:40 6,763.99 6,763.99 6,763.32 6,763.85 12,030.5K
16:41 6,763.49 6,763.92 6,761.08 6,761.08 9,722.9K
16:42 6,760.36 6,762.73 6,760.36 6,762.73 7,266.2K
16:43 6,762.70 6,766.61 6,762.70 6,766.61 12,015.5K
16:44 6,766.89 6,768.74 6,766.89 6,768.70 15,679.6K
16:45 6,768.57 6,770.55 6,768.57 6,770.55 11,009.7K
16:46 6,770.01 6,771.35 6,770.01 6,771.31 16,577.1K
16:47 6,771.51 6,773.86 6,771.51 6,773.10 7,596.4K
16:48 6,772.83 6,773.76 6,772.83 6,773.76 26,627.1K
16:49 6,774.28 6,774.28 6,773.14 6,773.81 13,100.8K
16:50 6,774.47 6,774.47 6,773.11 6,773.68 12,246.2K
16:51 6,773.52 6,773.52 6,770.30 6,770.30 4,085.5K
16:52 6,767.84 6,768.91 6,767.56 6,767.56 9,990.6K
16:53 6,768.57 6,770.23 6,768.16 6,768.16 14,875.8K
16:54 6,767.57 6,768.10 6,766.32 6,767.23 7,766.3K
16:55 6,766.88 6,769.03 6,766.88 6,769.03 16,543.4K
16:56 6,768.68 6,769.95 6,768.68 6,769.67 14,056.8K
16:57 6,768.97 6,769.33 6,768.41 6,768.81 4,223.4K
16:58 6,768.22 6,768.22 6,766.69 6,766.69 5,431.9K
16:59 6,766.40 6,767.95 6,766.40 6,767.95 3,672.6K
17:00 6,767.65 6,768.17 6,766.74 6,766.92 12,677.7K
17:01 6,767.19 6,769.75 6,767.19 6,769.75 4,058.4K
17:02 6,769.09 6,770.76 6,769.09 6,770.76 10,654.6K
17:03 6,769.45 6,770.76 6,769.45 6,770.76 3,859.5K
17:04 6,770.97 6,771.33 6,770.97 6,771.13 6,170.0K
17:05 6,771.63 6,771.63 6,770.93 6,770.93 10,821.1K
17:06 6,769.83 6,770.84 6,769.83 6,770.32 8,720.1K
17:07 6,769.65 6,770.32 6,769.31 6,769.31 4,807.3K
17:08 6,768.88 6,769.43 6,768.88 6,769.43 7,748.2K
17:09 6,768.99 6,769.47 6,768.99 6,769.47 5,962.7K
17:10 6,764.48 6,765.96 6,764.07 6,765.75 16,255.1K
17:11 6,764.89 6,764.92 6,761.10 6,761.90 12,442.1K
17:12 6,760.51 6,761.80 6,760.44 6,760.56 16,406.5K
17:13 6,761.13 6,761.13 6,760.21 6,760.21 13,362.7K
17:14 6,759.96 6,761.22 6,759.79 6,760.58 4,706.0K
17:15 6,759.29 6,759.39 6,758.88 6,758.88 10,898.9K
17:16 6,759.03 6,759.56 6,758.55 6,758.55 11,276.9K
17:17 6,755.42 6,755.42 6,753.80 6,753.80 15,283.3K
17:18 6,753.61 6,754.87 6,753.12 6,754.87 11,765.0K
17:19 6,754.54 6,755.00 6,754.46 6,755.00 11,533.5K
17:20 6,755.38 6,757.49 6,755.38 6,756.97 21,298.6K
17:21 6,754.68 6,755.62 6,754.68 6,754.81 25,286.4K
17:22 6,754.87 6,755.30 6,754.65 6,755.30 9,496.7K
17:23 6,755.24 6,756.82 6,755.24 6,756.60 13,180.9K
17:24 6,757.14 6,758.04 6,757.04 6,757.04 4,566.5K
17:25 6,756.35 6,756.35 6,750.70 6,750.70 17,964.4K
17:26 6,750.29 6,750.66 6,747.77 6,748.35 43,315.9K
17:27 6,748.10 6,749.08 6,748.10 6,749.06 21,561.9K
17:28 6,748.85 6,751.58 6,748.85 6,751.58 19,566.5K
17:29 6,753.05 6,753.05 6,752.58 6,752.58 24,496.5K
17:30 6,754.23 6,754.44 6,753.70 6,754.40 14,427.6K
17:31 6,754.28 6,754.82 6,754.22 6,754.82 8,512.6K
17:32 6,755.72 6,755.72 6,755.02 6,755.13 17,733.5K
17:33 6,756.55 6,758.80 6,756.55 6,758.80 24,167.6K
17:34 6,759.20 6,763.79 6,759.20 6,763.79 29,681.3K
17:35 6,763.39 6,763.39 6,759.92 6,761.24 12,305.2K
17:36 6,762.31 6,764.22 6,762.31 6,764.22 8,066.4K
17:37 6,763.74 6,766.15 6,763.74 6,766.15 11,547.7K
17:38 6,764.45 6,768.15 6,764.45 6,768.08 22,811.7K
17:39 6,768.10 6,768.34 6,764.19 6,764.19 11,714.4K
17:40 6,764.11 6,766.16 6,764.11 6,766.16 13,503.8K
17:41 6,765.87 6,766.15 6,763.30 6,763.30 23,710.2K
17:42 6,763.81 6,765.13 6,763.81 6,765.13 8,426.6K
17:43 6,763.81 6,765.72 6,763.81 6,765.15 3,186.0K
17:44 6,765.77 6,766.89 6,765.70 6,766.10 16,540.8K
17:45 6,767.10 6,768.76 6,767.10 6,768.69 4,347.0K
17:46 6,768.94 6,773.58 6,768.94 6,773.58 18,336.3K
17:47 6,773.59 6,775.58 6,773.59 6,775.19 11,311.0K
17:48 6,775.63 6,775.75 6,774.27 6,774.27 26,190.2K
17:49 6,773.14 6,774.08 6,773.14 6,773.31 16,761.7K
17:50 6,772.90 6,774.36 6,772.79 6,772.79 10,550.1K
17:51 6,773.18 6,775.09 6,773.18 6,775.09 7,988.1K
17:52 6,774.09 6,774.14 6,773.40 6,774.14 6,137.3K
17:53 6,773.70 6,774.99 6,773.70 6,774.99 6,024.3K
17:54 6,775.37 6,776.24 6,775.37 6,776.24 10,576.2K
17:55 6,775.62 6,778.51 6,775.62 6,778.51 27,450.9K
17:56 6,777.71 6,779.38 6,777.71 6,779.38 22,231.4K
17:57 6,780.60 6,780.60 6,778.54 6,779.61 14,169.4K
17:58 6,777.47 6,777.47 6,775.71 6,776.52 16,639.4K
17:59 6,774.11 6,774.11 6,771.35 6,771.35 9,708.8K
18:00 6,770.25 6,772.64 6,770.25 6,772.64 14,041.8K
18:01 6,773.73 6,774.46 6,773.73 6,773.88 12,380.3K
18:02 6,774.35 6,775.80 6,774.35 6,775.67 7,790.7K
18:03 6,774.41 6,776.32 6,774.41 6,776.32 12,673.0K
18:04 6,776.00 6,776.50 6,776.00 6,776.50 15,195.8K
18:05 6,775.52 6,775.86 6,775.28 6,775.47 14,663.1K
18:06 6,775.15 6,776.10 6,774.78 6,776.10 22,691.6K
18:07 6,774.57 6,774.57 6,773.63 6,773.70 15,240.5K
18:08 6,772.68 6,772.68 6,771.79 6,771.87 23,856.6K
18:09 6,770.82 6,770.82 6,765.39 6,765.39 40,186.2K
18:10 6,760.49 6,760.49 6,756.76 6,756.76 40,483.9K
18:11 6,755.39 6,755.39 6,752.75 6,752.75 39,939.6K
18:12 6,755.91 6,758.22 6,755.91 6,757.35 22,730.4K
18:13 6,756.68 6,756.68 6,754.30 6,754.30 16,853.9K
18:14 6,754.92 6,754.92 6,749.51 6,749.51 29,213.9K
18:15 6,743.96 6,745.08 6,742.47 6,745.08 98,020.4K
18:16 6,747.39 6,747.39 6,743.04 6,743.04 30,108.4K
18:17 6,743.80 6,751.73 6,743.80 6,751.73 16,187.9K
18:18 6,750.59 6,750.98 6,750.36 6,750.90 13,592.9K
18:19 6,752.16 6,753.63 6,752.16 6,753.63 19,012.6K
18:20 6,752.71 6,752.96 6,751.77 6,751.77 11,467.1K
18:21 6,750.38 6,750.38 6,748.71 6,750.12 10,074.3K
18:22 6,750.76 6,750.76 6,749.31 6,749.31 8,404.6K
18:23 6,748.70 6,748.70 6,746.46 6,746.46 13,108.8K
18:24 6,746.78 6,747.90 6,746.78 6,746.93 6,398.5K
18:25 6,746.94 6,746.96 6,746.53 6,746.96 12,474.1K
18:26 6,746.03 6,746.03 6,742.62 6,742.85 17,291.6K
18:27 6,742.58 6,743.28 6,742.39 6,742.39 22,672.3K
18:28 6,743.49 6,745.21 6,743.49 6,745.21 20,956.7K
18:29 6,745.66 6,745.97 6,744.64 6,744.65 7,931.7K
18:30 6,744.69 6,747.56 6,744.19 6,747.56 34,556.3K
18:31 6,749.64 6,753.23 6,749.64 6,753.23 39,112.1K
18:32 6,754.28 6,754.28 6,752.70 6,752.70 17,652.7K
18:33 6,752.85 6,752.85 6,752.46 6,752.46 23,593.2K
18:34 6,751.98 6,753.21 6,751.98 6,753.21 10,916.3K
18:35 6,752.61 6,752.61 6,751.67 6,751.67 17,227.1K
18:36 6,751.69 6,755.37 6,751.69 6,755.37 27,424.1K
18:37 6,755.68 6,756.96 6,755.68 6,756.96 16,446.9K
18:38 6,757.16 6,760.26 6,757.16 6,760.26 39,130.0K
18:39 6,758.74 6,760.25 6,758.11 6,760.25 29,377.9K
18:40 6,755.31 6,755.31 6,755.31 6,755.31 8,592.5K
18:51 6,765.09 6,765.09 6,765.09 6,765.09 312,613.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据