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
09:55 6,863.38 6,863.38 6,863.38 6,863.38 966.8K
09:56 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
09:57 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
09:58 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
09:59 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:00 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:01 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:02 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:03 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:04 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:05 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:06 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:07 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:08 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:09 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:10 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:11 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:12 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:13 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:14 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:15 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:16 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:17 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:18 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:19 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:20 6,863.38 6,863.38 6,863.38 6,863.38 0.0K
10:21 6,863.38 6,863.38 6,835.03 6,836.51 1,629,709.4K
10:22 6,837.34 6,837.34 6,833.10 6,833.10 76,547.5K
10:23 6,832.88 6,832.88 6,827.38 6,827.38 61,982.2K
10:24 6,826.56 6,826.56 6,825.01 6,825.01 47,209.8K
10:25 6,824.59 6,824.59 6,820.22 6,820.22 81,250.1K
10:26 6,819.77 6,820.47 6,818.02 6,818.02 64,963.6K
10:27 6,817.68 6,820.10 6,817.68 6,819.21 78,476.7K
10:28 6,820.78 6,820.78 6,818.91 6,820.18 59,594.5K
10:29 6,820.77 6,832.17 6,820.77 6,832.17 90,991.0K
10:30 6,836.74 6,842.55 6,831.69 6,842.55 93,645.8K
10:31 6,839.77 6,839.77 6,830.82 6,830.82 32,427.8K
10:32 6,832.50 6,833.88 6,831.92 6,831.92 28,032.2K
10:33 6,832.98 6,832.98 6,829.99 6,829.99 44,076.1K
10:34 6,825.44 6,828.40 6,825.44 6,828.40 48,593.0K
10:35 6,829.72 6,829.72 6,826.10 6,827.81 30,420.9K
10:36 6,832.99 6,838.25 6,832.99 6,838.25 42,039.4K
10:37 6,836.93 6,836.93 6,832.18 6,832.18 18,671.4K
10:38 6,832.91 6,833.22 6,832.51 6,832.96 20,493.3K
10:39 6,832.29 6,834.72 6,832.29 6,834.72 13,530.9K
10:40 6,835.10 6,836.14 6,835.10 6,836.14 34,704.9K
10:41 6,836.32 6,846.88 6,836.32 6,843.40 39,689.4K
10:42 6,842.68 6,843.17 6,841.78 6,843.17 10,969.2K
10:43 6,841.75 6,841.75 6,835.55 6,835.55 22,746.7K
10:44 6,831.63 6,831.63 6,830.09 6,830.83 25,249.9K
10:45 6,831.77 6,834.25 6,831.76 6,833.91 10,720.9K
10:46 6,833.04 6,834.05 6,831.33 6,831.33 20,279.6K
10:47 6,832.11 6,834.04 6,831.30 6,834.04 18,625.1K
10:48 6,835.02 6,838.86 6,835.02 6,835.81 27,495.2K
10:49 6,836.44 6,837.19 6,836.06 6,836.13 9,904.7K
10:50 6,834.72 6,835.07 6,833.94 6,834.73 16,073.1K
10:51 6,834.96 6,835.11 6,832.63 6,832.63 20,534.8K
10:52 6,829.81 6,830.66 6,828.60 6,828.60 29,153.6K
10:53 6,828.09 6,830.16 6,828.09 6,829.11 10,721.2K
10:54 6,829.79 6,829.87 6,829.51 6,829.51 28,000.6K
10:55 6,830.06 6,830.06 6,827.80 6,829.53 29,342.3K
10:56 6,830.88 6,836.93 6,830.88 6,836.87 26,438.4K
10:57 6,836.91 6,837.83 6,835.90 6,837.24 22,278.9K
10:58 6,837.37 6,837.82 6,836.70 6,836.70 17,439.7K
10:59 6,837.33 6,837.33 6,836.49 6,836.55 11,440.5K
11:00 6,835.55 6,835.55 6,830.72 6,830.72 36,964.4K
11:01 6,829.49 6,829.49 6,828.30 6,828.71 39,336.8K
11:02 6,829.60 6,834.23 6,829.60 6,834.23 18,581.7K
11:03 6,833.99 6,833.99 6,832.90 6,832.90 16,468.2K
11:04 6,832.95 6,834.05 6,832.95 6,834.05 16,881.4K
11:05 6,833.99 6,833.99 6,832.00 6,832.00 8,481.2K
11:06 6,832.53 6,834.08 6,832.53 6,834.08 16,354.3K
11:07 6,833.65 6,837.98 6,833.65 6,837.78 38,651.8K
11:08 6,837.90 6,837.90 6,833.53 6,833.53 23,559.5K
11:09 6,832.10 6,832.10 6,829.96 6,829.96 29,174.6K
11:10 6,827.13 6,827.69 6,826.21 6,827.69 20,424.0K
11:11 6,828.67 6,828.67 6,824.75 6,824.75 25,919.7K
11:12 6,823.37 6,823.37 6,818.97 6,818.97 47,415.5K
11:13 6,818.38 6,818.38 6,814.52 6,814.52 88,609.5K
11:14 6,814.62 6,814.62 6,812.95 6,813.72 59,700.9K
11:15 6,813.26 6,813.26 6,810.16 6,810.16 62,114.9K
11:16 6,808.91 6,809.82 6,808.46 6,809.67 39,545.1K
11:17 6,809.59 6,810.11 6,808.59 6,808.59 32,489.1K
11:18 6,810.02 6,813.35 6,810.02 6,813.35 39,317.0K
11:19 6,812.18 6,813.14 6,811.82 6,813.14 22,313.1K
11:20 6,814.25 6,816.74 6,813.72 6,816.74 43,477.4K
11:21 6,816.41 6,816.93 6,815.36 6,815.36 35,603.0K
11:22 6,814.76 6,814.76 6,813.88 6,814.45 77,570.7K
11:23 6,814.54 6,814.54 6,812.09 6,812.09 17,482.1K
11:24 6,811.23 6,811.23 6,809.52 6,809.52 27,950.3K
11:25 6,806.70 6,807.75 6,805.05 6,805.05 93,163.2K
11:26 6,806.11 6,806.11 6,805.14 6,805.77 52,958.4K
11:27 6,804.77 6,805.06 6,803.23 6,803.23 48,870.6K
11:28 6,803.79 6,803.79 6,799.21 6,799.21 112,801.6K
11:29 6,798.80 6,798.80 6,797.56 6,798.01 79,134.2K
11:30 6,796.34 6,796.34 6,792.29 6,792.29 93,489.6K
11:31 6,792.17 6,792.77 6,791.80 6,792.07 77,621.3K
11:32 6,792.79 6,793.13 6,791.07 6,793.13 89,349.7K
11:33 6,793.63 6,794.30 6,793.15 6,794.30 57,057.8K
11:34 6,793.46 6,793.46 6,790.73 6,790.73 67,322.1K
11:35 6,790.08 6,790.78 6,790.08 6,790.22 89,200.6K
11:36 6,789.75 6,792.65 6,789.75 6,792.65 106,992.6K
11:37 6,795.13 6,802.96 6,795.13 6,802.96 57,971.3K
11:38 6,804.08 6,805.82 6,804.08 6,805.82 99,303.8K
11:39 6,804.40 6,806.06 6,804.40 6,806.06 53,781.9K
11:40 6,809.86 6,809.86 6,805.16 6,805.16 61,895.1K
11:41 6,805.91 6,807.92 6,805.91 6,807.92 27,044.3K
11:42 6,806.42 6,810.18 6,806.42 6,810.18 18,332.9K
11:43 6,809.05 6,809.05 6,803.84 6,803.84 56,052.7K
11:44 6,802.17 6,804.16 6,802.17 6,803.63 21,577.1K
11:45 6,804.13 6,804.13 6,801.68 6,801.68 22,513.9K
11:46 6,801.35 6,804.17 6,801.35 6,804.17 18,307.5K
11:47 6,803.46 6,803.91 6,803.46 6,803.91 11,082.5K
11:48 6,804.40 6,805.24 6,803.95 6,805.24 23,615.0K
11:49 6,804.51 6,804.51 6,799.65 6,803.29 61,080.4K
11:50 6,801.28 6,804.76 6,801.28 6,804.76 36,205.6K
11:51 6,805.39 6,806.73 6,805.39 6,806.73 24,521.3K
11:52 6,805.08 6,805.08 6,795.73 6,795.73 30,973.5K
11:53 6,796.00 6,796.00 6,787.48 6,787.48 45,942.2K
11:54 6,788.35 6,789.52 6,786.99 6,789.52 46,456.3K
11:55 6,791.48 6,791.48 6,789.06 6,790.75 23,560.9K
11:56 6,790.54 6,791.50 6,790.34 6,790.34 47,548.4K
11:57 6,791.14 6,791.14 6,784.94 6,784.94 30,071.6K
11:58 6,784.54 6,785.30 6,782.78 6,785.30 30,598.3K
11:59 6,780.86 6,780.86 6,775.03 6,775.03 75,109.9K
12:00 6,770.49 6,770.49 6,766.56 6,766.90 122,906.0K
12:01 6,770.41 6,774.96 6,770.41 6,774.96 62,854.8K
12:02 6,774.76 6,778.33 6,774.76 6,778.33 33,483.1K
12:03 6,779.75 6,788.84 6,779.75 6,788.84 52,873.3K
12:04 6,788.37 6,788.37 6,785.20 6,787.57 47,898.6K
12:05 6,786.04 6,787.23 6,786.04 6,787.09 26,895.4K
12:06 6,787.14 6,787.40 6,783.15 6,783.15 38,346.0K
12:07 6,782.77 6,782.77 6,780.45 6,781.66 18,652.1K
12:08 6,783.18 6,783.81 6,783.10 6,783.81 14,714.9K
12:09 6,782.82 6,783.73 6,782.55 6,783.68 10,898.4K
12:10 6,783.87 6,784.18 6,782.39 6,782.39 16,722.5K
12:11 6,783.47 6,784.07 6,782.41 6,784.07 14,021.7K
12:12 6,786.49 6,793.03 6,786.49 6,793.03 50,384.6K
12:13 6,793.47 6,797.47 6,793.47 6,796.60 43,860.1K
12:14 6,797.36 6,797.72 6,795.85 6,795.85 22,693.0K
12:15 6,794.48 6,794.48 6,786.43 6,786.43 21,407.2K
12:16 6,784.84 6,787.92 6,784.23 6,787.92 20,340.4K
12:17 6,787.94 6,789.02 6,787.33 6,787.33 28,052.8K
12:18 6,787.10 6,787.10 6,786.52 6,786.54 8,959.2K
12:19 6,785.50 6,785.62 6,784.51 6,785.08 16,269.2K
12:20 6,786.38 6,786.89 6,786.38 6,786.89 17,891.7K
12:21 6,785.97 6,785.97 6,784.12 6,784.12 14,628.6K
12:22 6,783.42 6,783.42 6,781.59 6,781.59 38,876.1K
12:23 6,780.82 6,780.82 6,772.76 6,772.76 57,756.4K
12:24 6,774.69 6,776.05 6,774.69 6,776.05 28,555.5K
12:25 6,771.30 6,772.80 6,771.30 6,771.91 28,205.5K
12:26 6,773.39 6,773.39 6,771.98 6,771.98 19,275.3K
12:27 6,773.90 6,774.74 6,773.28 6,774.74 20,284.4K
12:28 6,776.29 6,776.59 6,776.05 6,776.59 14,292.3K
12:29 6,776.29 6,776.29 6,774.29 6,774.29 11,848.6K
12:30 6,774.06 6,774.06 6,772.07 6,772.07 11,563.6K
12:31 6,771.99 6,771.99 6,770.84 6,771.33 21,087.2K
12:32 6,772.43 6,779.24 6,771.90 6,779.24 26,953.8K
12:33 6,782.52 6,782.52 6,779.70 6,780.39 18,260.4K
12:34 6,779.83 6,780.61 6,779.11 6,779.11 21,635.3K
12:35 6,778.47 6,780.62 6,778.47 6,780.62 22,275.3K
12:36 6,781.24 6,781.95 6,781.24 6,781.84 34,359.3K
12:37 6,780.85 6,785.33 6,780.85 6,785.33 29,815.3K
12:38 6,784.87 6,786.20 6,783.96 6,786.20 20,697.7K
12:39 6,785.33 6,786.48 6,785.14 6,786.48 25,860.3K
12:40 6,786.28 6,786.37 6,785.70 6,786.37 34,305.6K
12:41 6,786.67 6,788.40 6,786.67 6,787.75 16,085.7K
12:42 6,790.22 6,793.41 6,790.22 6,792.36 73,631.6K
12:43 6,791.42 6,794.08 6,791.42 6,794.08 88,459.9K
12:44 6,795.39 6,796.67 6,795.39 6,796.19 51,022.3K
12:45 6,796.63 6,798.65 6,796.63 6,798.65 55,742.5K
12:46 6,799.37 6,799.37 6,797.91 6,798.02 21,991.9K
12:47 6,798.76 6,802.92 6,798.76 6,802.92 34,325.2K
12:48 6,801.84 6,805.52 6,801.47 6,805.52 41,094.0K
12:49 6,805.98 6,807.80 6,805.91 6,807.80 34,949.4K
12:50 6,809.76 6,809.76 6,807.56 6,808.70 37,749.9K
12:51 6,808.54 6,808.54 6,804.70 6,804.70 18,660.9K
12:52 6,803.90 6,803.96 6,801.35 6,801.35 16,261.2K
12:53 6,801.28 6,802.12 6,800.94 6,800.94 16,260.6K
12:54 6,800.79 6,800.79 6,797.79 6,799.01 25,831.1K
12:55 6,798.89 6,800.63 6,798.42 6,800.63 7,522.5K
12:56 6,799.82 6,804.61 6,799.82 6,804.61 17,867.6K
12:57 6,806.09 6,806.98 6,806.08 6,806.98 41,825.5K
12:58 6,807.17 6,809.30 6,807.17 6,809.30 21,547.7K
12:59 6,809.73 6,810.58 6,809.73 6,810.32 17,348.7K
13:00 6,812.64 6,813.81 6,812.43 6,813.81 27,452.5K
13:01 6,814.43 6,816.12 6,812.97 6,816.12 35,441.8K
13:02 6,817.22 6,821.93 6,816.52 6,821.93 49,460.5K
13:03 6,821.31 6,821.31 6,818.54 6,818.54 48,088.2K
13:04 6,818.55 6,818.55 6,817.80 6,817.80 26,634.2K
13:05 6,818.55 6,818.72 6,818.06 6,818.72 28,500.4K
13:06 6,818.72 6,818.72 6,817.03 6,817.03 31,509.0K
13:07 6,816.09 6,817.86 6,814.42 6,814.42 30,382.8K
13:08 6,812.82 6,813.17 6,812.42 6,813.17 42,465.2K
13:09 6,816.17 6,816.17 6,814.94 6,814.94 33,366.0K
13:10 6,815.03 6,815.03 6,811.54 6,811.54 22,261.9K
13:11 6,810.79 6,811.31 6,810.48 6,810.49 11,605.2K
13:12 6,807.69 6,807.91 6,806.43 6,806.43 27,276.9K
13:13 6,805.78 6,806.34 6,805.04 6,805.04 14,328.6K
13:14 6,805.41 6,805.84 6,805.40 6,805.40 11,268.7K
13:15 6,803.52 6,803.52 6,801.47 6,801.47 14,268.5K
13:16 6,802.69 6,805.45 6,802.69 6,805.16 10,274.3K
13:17 6,805.40 6,806.43 6,804.59 6,804.59 16,063.0K
13:18 6,805.55 6,806.41 6,805.30 6,805.30 14,542.9K
13:19 6,804.63 6,805.81 6,804.63 6,805.81 10,363.3K
13:20 6,805.84 6,810.19 6,804.25 6,810.19 14,247.5K
13:21 6,810.33 6,821.42 6,810.33 6,821.42 44,949.3K
13:22 6,822.68 6,822.68 6,819.93 6,821.17 38,637.2K
13:23 6,818.83 6,818.83 6,815.06 6,815.06 24,206.2K
13:24 6,815.80 6,815.80 6,814.87 6,815.65 24,929.1K
13:25 6,815.88 6,819.29 6,815.88 6,818.18 23,148.5K
13:26 6,819.65 6,819.74 6,817.47 6,817.47 23,175.8K
13:27 6,817.58 6,817.58 6,816.06 6,816.06 13,435.3K
13:28 6,815.13 6,818.63 6,815.13 6,818.63 17,000.6K
13:29 6,819.07 6,823.99 6,819.07 6,823.99 24,263.0K
13:30 6,823.16 6,823.16 6,819.42 6,819.42 17,786.6K
13:31 6,820.04 6,820.54 6,818.47 6,818.47 16,046.9K
13:32 6,818.67 6,820.27 6,814.98 6,814.98 11,033.3K
13:33 6,813.72 6,815.48 6,813.72 6,814.83 4,988.8K
13:34 6,814.53 6,819.96 6,814.53 6,819.96 6,135.0K
13:35 6,818.69 6,818.69 6,817.29 6,817.89 16,208.9K
13:36 6,816.62 6,816.62 6,813.79 6,815.13 11,988.1K
13:37 6,814.36 6,814.36 6,807.77 6,808.78 22,032.4K
13:38 6,809.16 6,809.73 6,809.16 6,809.73 9,666.4K
13:39 6,808.91 6,809.76 6,806.18 6,806.58 17,616.8K
13:40 6,804.77 6,809.09 6,804.77 6,809.09 9,429.1K
13:41 6,808.46 6,808.46 6,805.33 6,806.52 8,646.5K
13:42 6,806.18 6,806.54 6,806.18 6,806.54 8,803.4K
13:43 6,806.70 6,810.22 6,806.70 6,809.60 7,596.1K
13:44 6,808.99 6,809.11 6,808.54 6,808.55 12,543.7K
13:45 6,808.35 6,809.13 6,808.35 6,809.13 7,024.7K
13:46 6,807.87 6,809.36 6,807.87 6,809.36 5,366.5K
13:47 6,808.79 6,808.79 6,804.84 6,807.66 11,354.5K
13:48 6,807.73 6,808.11 6,806.92 6,808.11 34,524.4K
13:49 6,807.33 6,807.94 6,806.84 6,806.84 23,157.8K
13:50 6,809.17 6,809.17 6,805.80 6,805.80 18,835.2K
13:51 6,806.48 6,806.61 6,804.31 6,804.71 10,425.0K
13:52 6,802.17 6,805.69 6,802.17 6,805.69 15,072.3K
13:53 6,803.35 6,805.26 6,803.35 6,804.90 22,452.1K
13:54 6,805.20 6,805.31 6,804.31 6,805.31 7,335.9K
13:55 6,805.50 6,806.01 6,804.76 6,806.01 16,099.7K
13:56 6,805.96 6,806.26 6,805.09 6,805.09 15,481.1K
13:57 6,805.68 6,805.88 6,805.22 6,805.88 14,436.7K
13:58 6,805.98 6,806.80 6,805.38 6,806.04 14,232.9K
13:59 6,806.03 6,806.55 6,804.99 6,806.43 19,727.9K
14:00 6,805.12 6,805.19 6,803.48 6,805.19 36,137.3K
14:01 6,806.59 6,806.59 6,804.89 6,805.01 23,998.0K
14:02 6,805.04 6,805.42 6,802.41 6,802.41 15,618.1K
14:03 6,802.91 6,802.91 6,801.75 6,802.86 6,991.8K
14:04 6,802.40 6,802.90 6,802.20 6,802.89 8,482.5K
14:05 6,801.72 6,801.72 6,795.20 6,795.20 44,005.5K
14:06 6,794.30 6,794.30 6,786.36 6,786.36 42,269.0K
14:07 6,787.46 6,787.46 6,784.76 6,784.76 30,531.9K
14:08 6,785.20 6,787.18 6,784.69 6,787.18 24,327.5K
14:09 6,786.15 6,787.95 6,786.15 6,787.95 15,964.2K
14:10 6,787.08 6,787.69 6,785.87 6,785.87 10,746.2K
14:11 6,786.10 6,787.19 6,786.10 6,786.64 17,184.0K
14:12 6,786.06 6,786.55 6,786.06 6,786.55 23,447.5K
14:13 6,786.64 6,787.46 6,786.18 6,787.46 14,611.8K
14:14 6,787.23 6,787.23 6,782.93 6,782.93 33,324.5K
14:15 6,776.78 6,778.00 6,776.78 6,777.02 43,643.8K
14:16 6,777.76 6,779.49 6,777.76 6,778.11 17,060.1K
14:17 6,781.75 6,783.78 6,781.75 6,783.18 23,478.7K
14:18 6,782.75 6,783.60 6,782.75 6,783.60 6,843.2K
14:19 6,784.32 6,784.32 6,781.93 6,781.93 7,136.7K
14:20 6,783.71 6,783.71 6,781.76 6,781.76 7,689.1K
14:21 6,782.34 6,784.16 6,782.34 6,784.16 4,905.2K
14:22 6,785.21 6,789.44 6,784.96 6,789.44 21,064.5K
14:23 6,789.46 6,789.46 6,787.51 6,788.94 9,367.2K
14:24 6,788.55 6,789.83 6,788.55 6,789.39 9,274.3K
14:25 6,790.00 6,791.28 6,790.00 6,791.28 8,653.6K
14:26 6,792.44 6,794.73 6,792.44 6,794.73 15,405.9K
14:27 6,796.00 6,798.44 6,796.00 6,797.52 17,669.5K
14:28 6,797.34 6,797.52 6,796.42 6,797.52 20,904.1K
14:29 6,793.13 6,794.54 6,791.88 6,794.54 9,458.4K
14:30 6,794.67 6,794.67 6,786.44 6,786.44 43,363.4K
14:31 6,786.64 6,787.16 6,785.91 6,785.91 8,756.6K
14:32 6,785.18 6,785.23 6,784.22 6,784.22 22,940.2K
14:33 6,782.87 6,783.81 6,782.46 6,783.40 9,670.7K
14:34 6,782.53 6,786.47 6,782.53 6,786.47 13,915.0K
14:35 6,786.98 6,786.98 6,785.43 6,785.98 11,043.2K
14:36 6,785.90 6,785.90 6,784.56 6,784.76 22,664.9K
14:37 6,786.14 6,787.35 6,786.14 6,787.35 19,778.6K
14:38 6,787.00 6,787.57 6,787.00 6,787.34 14,365.5K
14:39 6,785.99 6,787.43 6,784.76 6,786.77 20,393.5K
14:40 6,787.46 6,787.46 6,785.62 6,785.62 20,100.8K
14:41 6,786.87 6,788.63 6,786.87 6,788.27 11,946.9K
14:42 6,787.86 6,787.86 6,787.35 6,787.35 20,308.4K
14:43 6,786.14 6,786.40 6,785.71 6,785.71 8,070.8K
14:44 6,784.81 6,784.81 6,780.99 6,780.99 30,599.7K
14:45 6,781.78 6,782.47 6,781.78 6,782.25 9,221.8K
14:46 6,782.06 6,783.30 6,781.48 6,783.30 14,249.2K
14:47 6,783.48 6,783.75 6,783.00 6,783.01 21,568.8K
14:48 6,782.48 6,782.52 6,782.05 6,782.52 22,072.2K
14:49 6,781.65 6,783.27 6,781.65 6,782.91 11,876.1K
14:50 6,782.71 6,782.71 6,779.65 6,779.65 13,381.1K
14:51 6,780.41 6,780.41 6,775.42 6,775.87 68,367.8K
14:52 6,775.12 6,775.88 6,774.87 6,775.42 20,222.6K
14:53 6,775.30 6,775.99 6,774.20 6,774.20 28,216.2K
14:54 6,774.61 6,779.08 6,774.61 6,779.08 47,874.9K
14:55 6,778.69 6,778.69 6,776.08 6,776.08 18,711.3K
14:56 6,776.35 6,778.55 6,776.35 6,778.55 21,576.4K
14:57 6,779.23 6,779.23 6,776.41 6,776.41 25,333.9K
14:58 6,776.32 6,777.01 6,776.32 6,777.01 27,608.4K
14:59 6,776.98 6,780.96 6,776.98 6,780.96 22,081.1K
15:00 6,780.36 6,780.36 6,775.39 6,775.39 25,040.4K
15:01 6,775.11 6,776.95 6,775.11 6,776.95 11,697.1K
15:02 6,777.61 6,778.07 6,776.48 6,776.48 16,610.2K
15:03 6,775.13 6,777.47 6,775.13 6,776.64 25,388.4K
15:04 6,777.84 6,778.52 6,777.11 6,778.52 17,936.2K
15:05 6,777.85 6,779.90 6,777.85 6,779.48 18,466.4K
15:06 6,780.81 6,781.89 6,780.81 6,781.89 13,787.2K
15:07 6,781.97 6,783.70 6,781.97 6,783.70 37,047.7K
15:08 6,784.53 6,788.28 6,784.53 6,788.28 48,803.0K
15:09 6,788.23 6,788.46 6,787.17 6,788.09 16,021.3K
15:10 6,789.28 6,789.28 6,788.65 6,788.72 11,209.6K
15:11 6,788.83 6,788.83 6,784.55 6,784.55 12,964.6K
15:12 6,784.30 6,788.48 6,784.30 6,787.50 10,674.4K
15:13 6,787.99 6,789.18 6,787.99 6,789.06 11,431.5K
15:14 6,788.82 6,788.82 6,786.84 6,786.84 8,584.5K
15:15 6,787.76 6,787.76 6,787.55 6,787.55 8,729.9K
15:16 6,788.62 6,791.09 6,788.62 6,791.09 25,709.0K
15:17 6,794.06 6,795.53 6,794.06 6,795.26 43,001.9K
15:18 6,795.92 6,797.61 6,795.92 6,797.61 15,913.3K
15:19 6,801.39 6,801.65 6,800.86 6,800.86 39,700.4K
15:20 6,801.05 6,801.05 6,797.77 6,797.77 32,740.1K
15:21 6,797.66 6,799.09 6,797.66 6,797.88 22,320.8K
15:22 6,797.36 6,797.36 6,795.48 6,795.48 16,898.8K
15:23 6,793.75 6,797.16 6,793.75 6,795.74 19,204.3K
15:24 6,797.03 6,797.03 6,794.31 6,794.47 23,696.4K
15:25 6,794.14 6,794.14 6,791.60 6,791.60 12,245.0K
15:26 6,791.65 6,791.74 6,791.41 6,791.74 13,419.2K
15:27 6,791.85 6,793.16 6,791.80 6,793.16 14,681.7K
15:28 6,793.37 6,797.15 6,793.37 6,797.15 18,670.0K
15:29 6,796.89 6,796.89 6,796.19 6,796.88 10,136.1K
15:30 6,796.63 6,797.78 6,796.63 6,797.74 9,046.0K
15:31 6,798.94 6,811.50 6,798.94 6,811.50 72,812.1K
15:32 6,810.09 6,810.09 6,800.57 6,801.49 36,286.8K
15:33 6,802.73 6,806.53 6,802.73 6,806.50 28,348.7K
15:34 6,807.92 6,809.25 6,807.92 6,808.52 7,642.0K
15:35 6,809.28 6,809.32 6,808.95 6,809.23 11,178.3K
15:36 6,809.19 6,810.51 6,809.19 6,809.78 13,797.7K
15:37 6,810.06 6,810.06 6,806.07 6,806.07 30,236.0K
15:38 6,807.12 6,808.21 6,806.46 6,808.01 16,122.9K
15:39 6,810.40 6,810.40 6,806.72 6,806.72 14,225.7K
15:40 6,807.25 6,807.96 6,807.25 6,807.96 7,886.4K
15:41 6,806.68 6,807.11 6,804.51 6,804.51 30,291.1K
15:42 6,803.66 6,805.34 6,803.66 6,805.34 6,725.6K
15:43 6,803.87 6,804.42 6,803.60 6,804.42 21,148.4K
15:44 6,804.45 6,804.46 6,803.74 6,803.74 4,818.0K
15:45 6,803.60 6,804.75 6,803.60 6,803.98 24,123.6K
15:46 6,802.35 6,802.35 6,799.11 6,800.42 13,282.0K
15:47 6,798.75 6,798.76 6,798.55 6,798.62 19,606.2K
15:48 6,799.36 6,799.93 6,799.36 6,799.93 17,931.9K
15:49 6,800.62 6,804.73 6,800.62 6,802.91 13,584.2K
15:50 6,803.88 6,805.43 6,803.28 6,805.43 9,946.1K
15:51 6,807.03 6,807.03 6,803.86 6,804.70 8,018.9K
15:52 6,805.26 6,806.20 6,804.77 6,806.20 18,241.8K
15:53 6,805.71 6,810.24 6,805.71 6,810.24 26,783.8K
15:54 6,809.36 6,812.01 6,809.36 6,811.83 15,035.0K
15:55 6,812.04 6,812.83 6,812.04 6,812.12 22,982.9K
15:56 6,811.10 6,811.10 6,807.97 6,809.51 11,301.8K
15:57 6,809.26 6,809.69 6,809.05 6,809.69 9,602.1K
15:58 6,809.58 6,809.58 6,808.96 6,809.54 9,648.6K
15:59 6,809.08 6,809.77 6,809.08 6,809.63 4,845.3K
16:00 6,809.83 6,810.93 6,809.83 6,810.13 9,264.7K
16:01 6,810.30 6,810.30 6,807.13 6,807.13 26,634.7K
16:02 6,804.22 6,804.22 6,803.30 6,803.30 10,050.9K
16:03 6,803.05 6,804.51 6,803.05 6,804.17 10,978.3K
16:04 6,804.32 6,807.03 6,803.43 6,807.03 11,521.5K
16:05 6,807.29 6,808.11 6,806.40 6,808.11 17,734.0K
16:06 6,808.17 6,809.65 6,807.06 6,807.06 9,201.6K
16:07 6,808.27 6,808.27 6,805.29 6,805.29 19,230.6K
16:08 6,796.04 6,800.07 6,796.04 6,796.30 34,847.9K
16:09 6,795.63 6,797.52 6,795.63 6,797.52 19,671.5K
16:10 6,796.41 6,796.41 6,790.74 6,791.72 31,497.2K
16:11 6,793.27 6,793.45 6,792.84 6,793.45 16,121.2K
16:12 6,793.43 6,793.43 6,790.31 6,790.31 35,505.6K
16:13 6,788.80 6,788.99 6,787.31 6,788.96 16,244.0K
16:14 6,788.68 6,788.88 6,788.01 6,788.13 13,512.0K
16:15 6,785.42 6,785.42 6,777.40 6,777.40 53,747.4K
16:16 6,775.96 6,780.07 6,775.90 6,780.07 27,367.7K
16:17 6,782.50 6,782.79 6,780.70 6,782.79 14,316.7K
16:18 6,783.73 6,784.43 6,782.76 6,782.76 16,286.9K
16:19 6,779.81 6,779.81 6,777.98 6,778.87 33,785.3K
16:20 6,780.96 6,780.96 6,780.18 6,780.22 15,328.2K
16:21 6,780.39 6,780.39 6,778.54 6,778.54 31,480.8K
16:22 6,777.30 6,778.42 6,777.30 6,778.42 41,619.5K
16:23 6,779.66 6,781.60 6,779.66 6,781.60 17,983.1K
16:24 6,782.28 6,784.14 6,782.28 6,784.14 32,498.0K
16:25 6,781.44 6,783.01 6,781.44 6,783.01 52,751.9K
16:26 6,783.74 6,783.74 6,779.86 6,779.86 18,562.5K
16:27 6,779.46 6,783.36 6,779.46 6,783.36 19,261.0K
16:28 6,782.98 6,782.98 6,781.26 6,781.26 18,963.0K
16:29 6,781.42 6,781.57 6,781.27 6,781.48 6,715.4K
16:30 6,781.63 6,785.89 6,781.63 6,785.89 14,524.5K
16:31 6,785.66 6,786.00 6,785.57 6,785.67 5,304.9K
16:32 6,784.86 6,784.86 6,783.33 6,783.75 15,713.9K
16:33 6,783.10 6,784.35 6,783.10 6,784.07 6,843.6K
16:34 6,783.35 6,783.64 6,782.28 6,782.61 7,677.2K
16:35 6,782.58 6,782.58 6,780.48 6,780.89 15,292.0K
16:36 6,780.10 6,780.72 6,780.10 6,780.61 13,591.5K
16:37 6,780.93 6,780.93 6,779.61 6,780.26 15,988.1K
16:38 6,778.60 6,780.01 6,778.60 6,779.07 15,845.3K
16:39 6,778.67 6,778.67 6,774.30 6,774.30 38,909.7K
16:40 6,774.24 6,774.24 6,769.59 6,769.59 38,617.6K
16:41 6,766.10 6,769.67 6,766.10 6,769.67 92,378.6K
16:42 6,770.01 6,770.81 6,769.22 6,769.22 19,682.3K
16:43 6,769.38 6,769.38 6,766.33 6,766.33 35,611.1K
16:44 6,765.99 6,765.99 6,763.62 6,763.62 67,865.8K
16:45 6,762.36 6,763.94 6,762.24 6,763.94 88,307.9K
16:46 6,763.85 6,767.98 6,763.85 6,767.98 78,007.7K
16:47 6,768.34 6,768.88 6,768.14 6,768.83 30,494.4K
16:48 6,769.28 6,769.28 6,766.89 6,766.89 30,537.3K
16:49 6,766.77 6,766.77 6,762.67 6,763.73 45,952.6K
16:50 6,762.11 6,763.30 6,761.94 6,763.30 53,600.6K
16:51 6,764.11 6,765.70 6,764.11 6,765.70 31,714.6K
16:52 6,764.49 6,764.49 6,763.83 6,763.83 22,154.0K
16:53 6,764.73 6,764.73 6,762.91 6,762.91 24,470.9K
16:54 6,763.03 6,763.60 6,762.71 6,762.71 26,410.1K
16:55 6,759.82 6,759.82 6,758.16 6,758.16 32,829.4K
16:56 6,757.09 6,757.09 6,753.90 6,754.47 68,468.0K
16:57 6,755.14 6,757.73 6,755.14 6,757.73 55,937.8K
16:58 6,758.10 6,758.10 6,756.51 6,756.55 30,897.7K
16:59 6,756.51 6,756.51 6,753.40 6,754.37 39,627.9K
17:00 6,754.99 6,754.99 6,750.70 6,750.70 54,647.1K
17:01 6,749.20 6,751.30 6,749.20 6,751.19 63,472.9K
17:02 6,750.80 6,750.80 6,748.40 6,748.40 31,340.2K
17:03 6,747.84 6,747.84 6,743.88 6,743.88 73,451.4K
17:04 6,743.67 6,745.13 6,742.61 6,745.13 116,996.0K
17:05 6,746.02 6,748.95 6,746.02 6,748.95 54,869.7K
17:06 6,749.31 6,749.31 6,745.40 6,746.14 42,120.2K
17:07 6,747.61 6,748.75 6,747.33 6,748.75 30,971.4K
17:08 6,748.54 6,748.54 6,747.18 6,747.40 15,325.4K
17:09 6,747.46 6,748.12 6,747.46 6,748.10 18,942.1K
17:10 6,749.00 6,749.00 6,747.36 6,747.51 16,865.3K
17:11 6,747.94 6,747.94 6,746.94 6,746.94 17,281.7K
17:12 6,745.68 6,746.79 6,745.68 6,746.79 16,489.6K
17:13 6,746.94 6,746.94 6,746.49 6,746.73 19,514.6K
17:14 6,748.37 6,750.85 6,748.37 6,750.85 21,920.3K
17:15 6,752.22 6,755.68 6,752.22 6,755.68 41,650.4K
17:16 6,756.29 6,758.80 6,756.29 6,758.80 29,176.0K
17:17 6,759.00 6,759.00 6,754.59 6,754.63 35,947.0K
17:18 6,753.57 6,754.76 6,752.43 6,754.76 22,019.0K
17:19 6,754.19 6,754.40 6,753.48 6,753.48 7,797.2K
17:20 6,754.56 6,754.56 6,753.05 6,753.35 15,437.5K
17:21 6,752.69 6,752.69 6,750.88 6,750.88 34,736.0K
17:22 6,749.67 6,752.65 6,749.67 6,752.65 34,028.0K
17:23 6,753.75 6,755.95 6,753.75 6,755.95 32,304.0K
17:24 6,757.42 6,758.04 6,757.42 6,758.04 29,992.5K
17:25 6,757.94 6,757.94 6,755.39 6,756.36 7,845.0K
17:26 6,755.69 6,755.69 6,752.45 6,752.45 10,699.9K
17:27 6,752.12 6,752.12 6,744.72 6,744.72 21,373.8K
17:28 6,741.75 6,744.06 6,741.75 6,744.06 71,711.7K
17:29 6,745.48 6,745.48 6,744.37 6,744.37 12,601.3K
17:30 6,746.27 6,746.27 6,741.57 6,743.30 24,699.7K
17:31 6,745.81 6,746.21 6,745.81 6,746.21 11,534.5K
17:32 6,744.82 6,744.85 6,744.74 6,744.83 16,325.9K
17:33 6,745.30 6,748.27 6,745.30 6,748.27 23,514.7K
17:34 6,748.34 6,748.78 6,747.61 6,748.43 27,426.2K
17:35 6,748.67 6,748.67 6,746.43 6,747.68 11,402.4K
17:36 6,741.62 6,741.87 6,740.56 6,741.87 51,941.3K
17:37 6,740.70 6,741.16 6,736.42 6,736.42 20,882.5K
17:38 6,735.68 6,736.60 6,729.21 6,729.21 61,739.6K
17:39 6,728.41 6,732.53 6,727.24 6,727.24 150,481.6K
17:40 6,729.42 6,731.00 6,727.22 6,730.28 35,190.3K
17:41 6,728.22 6,728.40 6,726.43 6,726.43 39,993.5K
17:42 6,727.04 6,728.67 6,724.31 6,724.31 16,301.1K
17:43 6,725.43 6,725.43 6,713.61 6,713.61 136,725.4K
17:44 6,714.84 6,715.18 6,713.77 6,713.77 32,422.3K
17:45 6,713.24 6,717.09 6,712.91 6,717.09 68,734.7K
17:46 6,717.82 6,721.39 6,717.82 6,721.23 106,957.3K
17:47 6,720.37 6,720.37 6,717.85 6,719.35 37,021.0K
17:48 6,720.23 6,720.24 6,718.31 6,718.31 38,382.9K
17:49 6,718.80 6,719.98 6,718.80 6,719.98 12,338.4K
17:50 6,719.73 6,719.91 6,719.55 6,719.73 15,572.1K
17:51 6,720.30 6,722.17 6,717.16 6,717.16 42,258.4K
17:52 6,715.60 6,717.89 6,715.60 6,717.60 12,586.9K
17:53 6,718.97 6,720.64 6,718.97 6,720.64 10,520.0K
17:54 6,722.98 6,722.98 6,718.91 6,719.72 21,442.4K
17:55 6,722.06 6,725.15 6,722.06 6,725.15 18,608.1K
17:56 6,725.39 6,727.18 6,725.39 6,727.18 18,898.8K
17:57 6,727.29 6,727.51 6,726.70 6,726.70 21,952.0K
17:58 6,723.79 6,723.79 6,722.95 6,722.95 53,497.0K
17:59 6,724.45 6,727.35 6,724.45 6,727.29 73,359.7K
18:00 6,726.29 6,726.29 6,720.51 6,720.51 24,444.0K
18:01 6,719.68 6,722.62 6,719.68 6,722.62 17,861.1K
18:02 6,721.29 6,725.30 6,721.29 6,723.39 17,623.1K
18:03 6,723.06 6,724.77 6,723.06 6,724.77 23,962.7K
18:04 6,725.11 6,725.11 6,724.12 6,724.60 20,302.4K
18:05 6,725.28 6,728.02 6,725.28 6,728.02 13,237.0K
18:06 6,729.65 6,730.31 6,729.26 6,729.26 26,820.3K
18:07 6,729.55 6,730.06 6,727.68 6,730.06 14,371.3K
18:08 6,730.92 6,730.96 6,729.80 6,729.80 15,500.9K
18:09 6,729.74 6,729.74 6,728.94 6,728.94 21,506.2K
18:10 6,728.02 6,729.85 6,728.02 6,729.85 8,994.1K
18:11 6,730.21 6,730.21 6,729.66 6,729.72 16,290.1K
18:12 6,729.27 6,729.27 6,725.94 6,726.40 61,486.5K
18:13 6,725.25 6,725.31 6,724.63 6,724.63 20,865.7K
18:14 6,724.22 6,725.00 6,724.22 6,725.00 14,623.7K
18:15 6,723.30 6,726.36 6,723.30 6,726.36 17,369.2K
18:16 6,727.24 6,727.24 6,726.45 6,726.45 10,486.8K
18:17 6,727.22 6,727.22 6,725.80 6,725.80 18,933.9K
18:18 6,726.74 6,726.74 6,724.31 6,724.31 50,180.4K
18:19 6,724.17 6,725.89 6,724.17 6,725.89 13,565.0K
18:20 6,725.82 6,726.87 6,725.82 6,726.52 18,335.6K
18:21 6,725.90 6,726.03 6,725.57 6,726.01 24,821.7K
18:22 6,725.93 6,727.17 6,725.89 6,727.17 31,312.0K
18:23 6,727.82 6,727.82 6,727.36 6,727.65 9,810.0K
18:24 6,727.09 6,728.59 6,727.09 6,728.59 24,661.6K
18:25 6,728.90 6,730.17 6,728.90 6,730.17 10,171.7K
18:26 6,729.46 6,731.22 6,729.46 6,731.07 14,942.8K
18:27 6,730.71 6,731.01 6,730.60 6,730.63 18,126.3K
18:28 6,731.11 6,731.11 6,727.08 6,727.11 12,555.7K
18:29 6,726.29 6,727.59 6,726.09 6,727.59 14,633.1K
18:30 6,726.95 6,726.95 6,724.04 6,724.04 20,348.0K
18:31 6,724.24 6,726.90 6,724.24 6,726.90 19,889.8K
18:32 6,726.42 6,727.38 6,726.42 6,726.87 19,276.5K
18:33 6,727.62 6,727.62 6,724.35 6,724.35 34,645.7K
18:34 6,723.94 6,723.94 6,719.33 6,719.33 31,993.1K
18:35 6,718.42 6,718.42 6,716.76 6,716.76 23,304.8K
18:36 6,716.03 6,716.03 6,713.68 6,714.33 23,728.9K
18:37 6,713.78 6,714.61 6,713.78 6,713.99 24,361.5K
18:38 6,712.57 6,712.57 6,707.61 6,707.62 111,870.6K
18:39 6,708.31 6,708.31 6,705.93 6,706.20 66,027.9K
18:40 6,703.59 6,703.59 6,703.59 6,703.59 32,179.3K
18:51 6,707.56 6,707.56 6,707.56 6,707.56 95,686.4K
23:49 6,707.56 6,707.56 6,707.56 6,707.56 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