MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 俄罗斯 →
5,955.98
最后更新: 2025-10-03
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 7,633.02 7,633.40 7,632.43 7,633.40 13,752.0K
09:51 7,634.39 7,634.66 7,633.96 7,633.96 11,876.1K
09:52 7,634.40 7,634.40 7,630.26 7,630.26 25,302.4K
09:53 7,629.90 7,629.90 7,625.17 7,625.17 14,936.6K
09:54 7,623.11 7,623.11 7,622.54 7,622.54 21,950.5K
09:55 7,623.39 7,623.66 7,621.41 7,621.41 17,911.2K
09:56 7,610.21 7,614.88 7,608.85 7,614.88 23,847.8K
09:57 7,613.74 7,616.05 7,613.60 7,616.05 5,098.0K
09:58 7,618.15 7,621.79 7,618.15 7,621.79 10,537.1K
09:59 7,620.94 7,623.12 7,620.02 7,620.02 11,791.5K
10:00 7,621.46 7,621.46 7,603.97 7,604.96 42,919.8K
10:01 7,601.34 7,608.20 7,597.05 7,608.20 44,942.7K
10:02 7,610.60 7,610.60 7,607.46 7,607.92 38,887.9K
10:03 7,599.06 7,618.30 7,599.06 7,613.73 67,222.5K
10:04 7,619.35 7,619.35 7,612.95 7,612.95 27,812.9K
10:05 7,609.26 7,609.66 7,608.55 7,609.22 36,963.3K
10:06 7,608.36 7,609.59 7,607.20 7,609.59 30,309.1K
10:07 7,609.17 7,612.17 7,609.17 7,612.17 22,214.8K
10:08 7,618.13 7,629.08 7,618.13 7,624.92 71,147.6K
10:09 7,617.27 7,621.88 7,617.27 7,621.88 28,181.4K
10:10 7,627.62 7,635.46 7,627.62 7,635.46 40,197.0K
10:11 7,629.72 7,629.72 7,622.69 7,622.69 39,633.2K
10:12 7,623.28 7,635.17 7,623.28 7,635.17 32,941.9K
10:13 7,632.57 7,632.57 7,625.50 7,625.74 29,199.4K
10:14 7,625.11 7,625.11 7,622.46 7,622.63 16,095.3K
10:15 7,620.92 7,620.92 7,617.86 7,617.86 14,802.0K
10:16 7,616.72 7,618.54 7,616.61 7,618.54 26,535.1K
10:17 7,620.14 7,631.32 7,620.14 7,631.32 51,853.1K
10:18 7,631.12 7,634.83 7,631.12 7,634.83 43,794.2K
10:19 7,638.28 7,643.42 7,638.28 7,643.42 50,491.7K
10:20 7,638.16 7,641.73 7,638.16 7,640.29 28,322.4K
10:21 7,642.59 7,645.56 7,642.59 7,644.63 50,149.7K
10:22 7,643.33 7,648.87 7,643.33 7,648.87 38,348.9K
10:23 7,648.20 7,650.23 7,647.52 7,647.52 41,130.8K
10:24 7,649.60 7,649.60 7,646.84 7,646.84 47,490.6K
10:25 7,647.89 7,649.03 7,646.04 7,646.04 31,825.3K
10:26 7,648.82 7,653.03 7,648.82 7,652.03 29,232.9K
10:27 7,651.85 7,652.50 7,651.28 7,652.50 21,529.0K
10:28 7,649.05 7,651.99 7,649.05 7,651.40 23,139.9K
10:29 7,652.57 7,653.84 7,651.66 7,653.84 72,406.0K
10:30 7,654.91 7,660.23 7,654.91 7,660.16 56,239.2K
10:31 7,661.91 7,662.46 7,661.91 7,662.19 44,358.6K
10:32 7,661.32 7,665.86 7,661.32 7,665.86 47,987.3K
10:33 7,666.85 7,669.61 7,665.96 7,669.61 44,676.9K
10:34 7,670.52 7,671.33 7,669.26 7,669.26 36,575.5K
10:35 7,669.81 7,675.58 7,669.61 7,675.58 46,653.2K
10:36 7,675.04 7,678.78 7,666.63 7,666.63 69,727.3K
10:37 7,668.18 7,669.17 7,667.91 7,669.09 22,988.4K
10:38 7,667.80 7,667.80 7,664.22 7,664.22 20,722.2K
10:39 7,663.13 7,663.66 7,660.84 7,660.84 40,277.6K
10:40 7,657.83 7,660.70 7,656.94 7,656.94 35,796.1K
10:41 7,655.78 7,655.78 7,653.93 7,654.89 41,853.3K
10:42 7,658.47 7,658.47 7,655.65 7,656.78 21,812.7K
10:43 7,656.20 7,658.03 7,653.34 7,653.34 20,627.3K
10:44 7,650.25 7,653.74 7,650.25 7,652.62 18,484.5K
10:45 7,651.69 7,653.97 7,651.69 7,653.97 12,506.0K
10:46 7,653.35 7,655.35 7,653.10 7,654.83 10,998.8K
10:47 7,654.63 7,655.81 7,653.81 7,654.29 9,802.0K
10:48 7,653.78 7,654.05 7,651.46 7,651.46 8,903.8K
10:49 7,649.35 7,649.35 7,639.58 7,639.58 79,248.2K
10:50 7,638.08 7,638.08 7,616.33 7,616.33 127,864.9K
10:51 7,617.93 7,625.46 7,617.93 7,625.46 73,500.1K
10:52 7,624.76 7,624.76 7,618.75 7,618.75 50,194.0K
10:53 7,618.63 7,618.63 7,611.28 7,611.28 84,490.0K
10:54 7,610.07 7,611.67 7,608.12 7,608.12 65,117.5K
10:55 7,608.14 7,610.25 7,605.21 7,605.21 70,415.2K
10:56 7,606.23 7,606.23 7,604.70 7,605.80 58,955.8K
10:57 7,606.32 7,615.36 7,606.32 7,615.36 34,532.8K
10:58 7,614.47 7,619.70 7,614.47 7,619.70 45,054.4K
10:59 7,622.60 7,622.60 7,619.76 7,620.73 24,763.7K
11:00 7,614.75 7,614.75 7,609.50 7,609.79 36,274.4K
11:01 7,608.98 7,616.19 7,608.85 7,616.19 13,936.7K
11:02 7,616.78 7,617.13 7,611.83 7,611.83 22,388.3K
11:03 7,611.51 7,611.51 7,607.83 7,607.83 9,844.4K
11:04 7,607.83 7,608.62 7,607.83 7,608.62 6,895.6K
11:05 7,616.55 7,620.29 7,616.55 7,619.88 46,867.3K
11:06 7,620.11 7,620.11 7,614.94 7,614.94 18,390.9K
11:07 7,608.30 7,608.30 7,605.86 7,605.86 23,455.2K
11:08 7,606.78 7,606.78 7,603.89 7,604.02 14,412.0K
11:09 7,599.41 7,599.41 7,596.40 7,598.40 28,530.3K
11:10 7,594.66 7,594.66 7,586.82 7,586.82 34,017.7K
11:11 7,586.54 7,587.21 7,586.09 7,586.17 45,475.6K
11:12 7,578.93 7,578.93 7,575.51 7,575.51 72,966.1K
11:13 7,572.32 7,573.78 7,571.62 7,573.78 72,673.3K
11:14 7,575.30 7,576.34 7,574.33 7,574.74 26,698.0K
11:15 7,573.90 7,581.18 7,573.90 7,581.18 27,375.9K
11:16 7,585.13 7,587.60 7,583.83 7,583.83 38,862.2K
11:17 7,583.80 7,584.51 7,583.80 7,584.51 19,755.5K
11:18 7,583.36 7,583.36 7,576.43 7,576.43 22,018.6K
11:19 7,573.60 7,573.60 7,564.08 7,564.08 94,379.8K
11:20 7,566.06 7,566.06 7,562.23 7,562.23 47,584.8K
11:21 7,562.05 7,566.31 7,562.05 7,565.44 31,709.5K
11:22 7,562.54 7,562.54 7,561.60 7,561.60 46,871.8K
11:23 7,562.74 7,564.73 7,562.74 7,564.73 23,592.7K
11:24 7,566.49 7,567.17 7,564.97 7,567.17 37,859.0K
11:25 7,567.14 7,568.32 7,565.42 7,565.82 72,198.0K
11:26 7,565.10 7,569.01 7,565.10 7,569.01 55,604.9K
11:27 7,569.22 7,571.10 7,569.22 7,571.10 46,899.6K
11:28 7,571.20 7,575.94 7,571.20 7,574.76 57,908.8K
11:29 7,577.61 7,577.85 7,575.16 7,577.85 53,949.7K
11:30 7,576.53 7,576.53 7,569.51 7,569.51 31,760.2K
11:31 7,570.86 7,571.38 7,570.09 7,571.17 26,894.4K
11:32 7,571.71 7,571.71 7,569.24 7,569.24 32,884.5K
11:33 7,569.39 7,569.39 7,568.55 7,569.35 22,404.0K
11:34 7,568.15 7,568.15 7,564.29 7,566.10 20,131.5K
11:35 7,563.29 7,563.29 7,555.59 7,555.59 47,070.6K
11:36 7,555.16 7,557.87 7,553.84 7,553.84 38,566.1K
11:37 7,550.88 7,550.88 7,544.12 7,544.12 136,774.7K
11:38 7,545.51 7,552.07 7,545.51 7,550.83 85,265.0K
11:39 7,549.78 7,549.78 7,545.10 7,545.10 41,598.0K
11:40 7,545.11 7,550.30 7,545.11 7,546.70 58,999.0K
11:41 7,546.62 7,548.53 7,546.14 7,548.53 49,464.7K
11:42 7,548.67 7,553.66 7,548.67 7,553.66 34,599.2K
11:43 7,553.53 7,554.01 7,550.56 7,550.56 22,681.4K
11:44 7,552.22 7,554.54 7,552.01 7,554.54 18,444.0K
11:45 7,557.75 7,557.75 7,551.68 7,551.71 41,172.8K
11:46 7,549.16 7,549.72 7,547.72 7,547.72 12,844.5K
11:47 7,547.21 7,548.69 7,545.62 7,548.69 26,201.8K
11:48 7,547.32 7,551.14 7,547.32 7,551.14 36,676.7K
11:49 7,552.21 7,559.98 7,552.21 7,559.98 57,614.6K
11:50 7,560.84 7,563.74 7,560.84 7,563.74 57,842.7K
11:51 7,561.38 7,562.96 7,559.39 7,559.39 32,469.3K
11:52 7,561.67 7,562.32 7,561.35 7,561.66 11,146.9K
11:53 7,564.10 7,564.86 7,563.54 7,564.18 16,278.7K
11:54 7,564.82 7,570.94 7,564.82 7,570.94 37,429.4K
11:55 7,573.01 7,574.71 7,573.01 7,574.71 33,359.5K
11:56 7,572.86 7,573.55 7,572.86 7,573.47 14,196.7K
11:57 7,573.70 7,573.71 7,573.24 7,573.64 14,944.3K
11:58 7,572.67 7,574.68 7,572.67 7,573.41 19,057.5K
11:59 7,573.11 7,573.11 7,570.20 7,570.20 21,683.7K
12:00 7,569.81 7,573.28 7,568.17 7,573.28 43,170.2K
12:01 7,575.61 7,579.36 7,575.61 7,579.31 47,889.8K
12:02 7,579.12 7,583.57 7,579.12 7,583.57 58,430.9K
12:03 7,586.91 7,593.85 7,586.91 7,593.85 88,478.0K
12:04 7,596.78 7,605.24 7,596.78 7,605.24 68,898.5K
12:05 7,603.65 7,603.65 7,598.56 7,598.56 26,660.2K
12:06 7,598.81 7,598.88 7,597.21 7,597.79 22,775.0K
12:07 7,599.11 7,599.11 7,595.60 7,595.60 36,057.5K
12:08 7,594.50 7,594.56 7,592.89 7,594.56 24,929.4K
12:09 7,592.82 7,594.12 7,592.07 7,594.12 24,009.2K
12:10 7,597.17 7,597.37 7,594.62 7,597.17 37,174.3K
12:11 7,595.87 7,595.87 7,594.39 7,594.39 20,594.2K
12:12 7,592.99 7,592.99 7,591.66 7,592.45 10,279.8K
12:13 7,593.43 7,593.43 7,590.92 7,590.92 29,945.6K
12:14 7,588.25 7,597.80 7,588.25 7,597.80 84,263.1K
12:15 7,597.36 7,602.90 7,597.36 7,602.90 66,749.1K
12:16 7,600.70 7,600.70 7,588.24 7,588.24 29,981.1K
12:17 7,586.80 7,588.10 7,586.54 7,586.71 51,395.9K
12:18 7,586.63 7,586.63 7,584.34 7,584.34 32,373.5K
12:19 7,582.63 7,582.63 7,571.84 7,571.84 63,349.0K
12:20 7,571.79 7,577.89 7,571.79 7,577.89 29,827.6K
12:21 7,579.39 7,579.79 7,577.97 7,578.61 24,009.0K
12:22 7,578.79 7,578.79 7,574.20 7,574.27 44,311.1K
12:23 7,571.99 7,573.57 7,571.99 7,572.27 18,596.8K
12:24 7,568.08 7,572.36 7,568.08 7,570.39 19,302.3K
12:25 7,568.27 7,568.27 7,549.92 7,549.92 169,729.2K
12:26 7,549.57 7,554.81 7,549.57 7,554.61 39,516.3K
12:27 7,552.58 7,552.58 7,542.04 7,542.04 84,041.9K
12:28 7,547.27 7,547.27 7,544.27 7,546.92 49,800.2K
12:29 7,547.90 7,547.90 7,544.72 7,544.72 30,790.5K
12:30 7,546.85 7,546.85 7,542.99 7,542.99 54,247.2K
12:31 7,541.37 7,541.37 7,538.06 7,538.06 50,370.6K
12:32 7,538.25 7,539.01 7,538.25 7,539.01 36,466.7K
12:33 7,539.61 7,540.14 7,538.59 7,538.59 67,048.3K
12:34 7,539.80 7,541.46 7,539.80 7,541.46 35,981.5K
12:35 7,541.35 7,542.66 7,540.89 7,541.12 32,990.9K
12:36 7,541.03 7,541.47 7,540.50 7,541.47 24,939.2K
12:37 7,542.69 7,542.69 7,538.52 7,538.52 28,015.9K
12:38 7,533.79 7,533.79 7,528.11 7,528.33 89,277.5K
12:39 7,528.26 7,533.12 7,528.26 7,531.97 49,911.4K
12:40 7,531.11 7,531.97 7,530.88 7,531.17 38,883.9K
12:41 7,531.75 7,533.46 7,531.13 7,533.46 31,306.6K
12:42 7,534.55 7,534.55 7,532.07 7,532.07 37,635.9K
12:43 7,532.07 7,535.66 7,532.07 7,534.83 22,885.3K
12:44 7,537.03 7,545.48 7,537.03 7,545.48 23,348.6K
12:45 7,548.36 7,549.98 7,548.36 7,548.39 42,662.0K
12:46 7,548.91 7,548.91 7,546.42 7,546.42 13,851.2K
12:47 7,546.40 7,546.40 7,541.99 7,541.99 17,191.3K
12:48 7,542.97 7,544.19 7,542.86 7,544.19 8,112.2K
12:49 7,544.47 7,546.48 7,544.39 7,544.39 11,946.6K
12:50 7,543.68 7,543.68 7,541.66 7,541.66 11,344.1K
12:51 7,540.85 7,541.12 7,540.62 7,540.62 23,672.2K
12:52 7,539.87 7,539.87 7,530.99 7,530.99 31,164.9K
12:53 7,525.32 7,525.32 7,518.73 7,518.73 105,724.7K
12:54 7,517.58 7,521.08 7,517.58 7,521.08 52,357.8K
12:55 7,524.20 7,524.20 7,522.12 7,522.39 26,683.6K
12:56 7,522.88 7,524.21 7,520.77 7,520.77 34,551.6K
12:57 7,522.87 7,524.15 7,521.74 7,524.15 19,834.5K
12:58 7,523.74 7,527.26 7,523.74 7,527.26 36,946.1K
12:59 7,525.98 7,525.98 7,519.29 7,519.29 62,247.1K
13:00 7,517.27 7,517.27 7,507.55 7,507.55 103,388.7K
13:01 7,506.64 7,506.64 7,497.58 7,497.58 99,802.2K
13:02 7,494.75 7,498.54 7,494.75 7,498.54 151,462.2K
13:03 7,498.99 7,502.47 7,498.99 7,502.03 76,038.1K
13:04 7,498.78 7,498.78 7,494.35 7,497.64 61,715.8K
13:05 7,502.33 7,507.19 7,502.33 7,507.19 36,983.9K
13:06 7,508.54 7,514.85 7,508.54 7,514.85 44,383.7K
13:07 7,518.14 7,525.20 7,518.14 7,525.12 73,322.3K
13:08 7,527.03 7,527.06 7,525.24 7,527.06 42,260.0K
13:09 7,529.10 7,529.10 7,524.28 7,524.28 26,226.1K
13:10 7,522.01 7,522.07 7,518.24 7,518.24 20,275.1K
13:11 7,516.65 7,516.65 7,511.70 7,511.70 40,004.5K
13:12 7,506.33 7,516.38 7,506.11 7,516.38 29,957.5K
13:13 7,515.53 7,521.60 7,515.01 7,521.01 32,049.8K
13:14 7,523.68 7,525.68 7,523.68 7,525.34 27,458.2K
13:15 7,530.90 7,536.49 7,529.58 7,536.49 51,846.6K
13:16 7,539.46 7,540.53 7,539.31 7,540.53 52,245.2K
13:17 7,539.27 7,539.43 7,534.39 7,534.39 42,807.3K
13:18 7,534.50 7,534.66 7,533.10 7,533.10 12,673.1K
13:19 7,530.66 7,533.21 7,530.66 7,531.73 18,125.7K
13:20 7,531.07 7,531.07 7,528.04 7,528.04 8,918.4K
13:21 7,524.84 7,524.84 7,519.90 7,519.90 54,252.2K
13:22 7,518.68 7,518.68 7,513.57 7,514.46 26,185.4K
13:23 7,513.27 7,515.33 7,513.27 7,513.49 15,951.0K
13:24 7,511.79 7,512.57 7,510.67 7,512.57 22,567.0K
13:25 7,513.77 7,513.77 7,513.10 7,513.10 26,052.5K
13:26 7,515.17 7,515.17 7,511.62 7,511.62 23,185.1K
13:27 7,511.61 7,515.82 7,511.61 7,515.82 17,413.2K
13:28 7,520.00 7,523.50 7,520.00 7,523.02 16,792.0K
13:29 7,525.21 7,527.03 7,525.21 7,525.82 34,097.8K
13:30 7,524.77 7,532.88 7,524.77 7,532.88 21,024.4K
13:31 7,537.78 7,539.74 7,537.78 7,539.34 74,447.2K
13:32 7,538.37 7,541.01 7,538.37 7,541.01 26,825.9K
13:33 7,540.71 7,544.75 7,539.64 7,544.75 49,127.1K
13:34 7,548.97 7,548.97 7,545.43 7,545.43 43,412.5K
13:35 7,543.61 7,543.61 7,541.35 7,541.35 16,499.8K
13:36 7,541.48 7,541.48 7,534.85 7,534.85 31,989.4K
13:37 7,535.57 7,535.57 7,528.47 7,528.47 50,610.0K
13:38 7,528.39 7,530.95 7,528.39 7,530.00 57,380.5K
13:39 7,527.70 7,527.70 7,523.17 7,525.16 66,705.3K
13:40 7,522.91 7,527.31 7,521.92 7,527.31 32,563.9K
13:41 7,528.42 7,529.71 7,528.42 7,529.14 11,754.4K
13:42 7,530.18 7,531.43 7,528.71 7,531.43 12,199.9K
13:43 7,531.97 7,534.62 7,531.97 7,534.62 17,038.6K
13:44 7,536.31 7,536.31 7,533.08 7,533.08 10,465.2K
13:45 7,534.54 7,534.93 7,534.33 7,534.76 10,116.5K
13:46 7,533.73 7,533.73 7,530.63 7,530.63 8,229.7K
13:47 7,526.74 7,529.58 7,526.49 7,528.79 27,431.5K
13:48 7,530.78 7,536.14 7,530.78 7,536.14 16,132.2K
13:49 7,538.80 7,546.93 7,538.80 7,545.75 59,345.0K
13:50 7,544.11 7,549.40 7,544.11 7,549.40 39,957.1K
13:51 7,555.61 7,558.68 7,554.93 7,558.68 72,111.7K
13:52 7,560.30 7,560.30 7,557.19 7,557.24 43,349.5K
13:53 7,556.65 7,557.02 7,555.33 7,555.33 14,582.1K
13:54 7,556.31 7,558.69 7,556.31 7,558.69 18,932.7K
13:55 7,557.87 7,559.41 7,557.42 7,559.41 14,581.3K
13:56 7,560.05 7,569.09 7,560.05 7,569.09 59,066.4K
13:57 7,570.27 7,571.84 7,569.93 7,569.93 47,234.6K
13:58 7,570.05 7,570.05 7,566.13 7,566.13 46,784.9K
13:59 7,566.42 7,567.30 7,565.76 7,567.30 17,314.4K
14:00 7,567.76 7,567.81 7,566.43 7,566.43 18,876.4K
14:01 7,567.83 7,567.83 7,561.50 7,562.37 20,420.9K
14:02 7,560.50 7,560.50 7,557.81 7,557.81 14,329.9K
14:03 7,556.33 7,556.58 7,555.97 7,556.58 10,449.4K
14:04 7,558.05 7,558.96 7,555.43 7,555.43 14,640.0K
14:05 7,556.26 7,557.09 7,556.00 7,556.95 10,316.6K
14:06 7,558.51 7,563.69 7,558.51 7,562.40 30,922.1K
14:07 7,563.19 7,564.51 7,563.14 7,564.51 12,125.6K
14:08 7,564.10 7,564.10 7,563.15 7,563.83 26,215.5K
14:09 7,563.28 7,563.97 7,563.28 7,563.37 18,157.3K
14:10 7,563.69 7,563.69 7,560.35 7,560.35 13,251.6K
14:11 7,558.55 7,558.55 7,553.01 7,553.01 35,433.8K
14:12 7,551.59 7,551.59 7,549.44 7,549.44 28,950.5K
14:13 7,546.89 7,546.89 7,538.04 7,538.04 42,187.0K
14:14 7,538.93 7,542.14 7,538.93 7,542.14 18,593.8K
14:15 7,544.81 7,544.81 7,543.70 7,543.80 11,179.8K
14:16 7,545.01 7,545.46 7,545.01 7,545.25 8,162.3K
14:17 7,548.54 7,548.80 7,548.02 7,548.24 33,950.2K
14:18 7,546.02 7,548.07 7,546.02 7,548.07 18,025.8K
14:19 7,549.11 7,549.11 7,548.32 7,548.87 9,055.3K
14:20 7,548.61 7,549.52 7,548.16 7,548.99 6,934.7K
14:21 7,549.55 7,553.78 7,549.55 7,553.78 27,818.3K
14:22 7,557.06 7,557.06 7,554.59 7,554.59 19,153.9K
14:23 7,555.91 7,557.01 7,555.88 7,557.01 11,355.1K
14:24 7,557.59 7,558.07 7,553.90 7,553.90 45,169.6K
14:25 7,549.71 7,549.71 7,546.14 7,546.14 18,515.8K
14:26 7,547.50 7,547.50 7,541.39 7,541.39 43,893.3K
14:27 7,538.22 7,538.43 7,536.76 7,538.43 21,110.5K
14:28 7,538.02 7,539.13 7,537.87 7,537.87 9,218.7K
14:29 7,537.42 7,538.35 7,537.42 7,538.35 7,466.5K
14:30 7,537.90 7,540.97 7,537.90 7,540.97 9,526.8K
14:31 7,540.17 7,542.00 7,540.17 7,542.00 6,469.2K
14:32 7,540.59 7,545.55 7,540.59 7,545.55 10,161.5K
14:33 7,543.60 7,543.90 7,542.96 7,542.96 9,163.4K
14:34 7,545.65 7,547.93 7,545.65 7,547.83 7,082.9K
14:35 7,549.24 7,549.24 7,542.57 7,542.57 10,498.9K
14:36 7,540.26 7,544.12 7,540.26 7,544.12 13,218.1K
14:37 7,545.05 7,554.08 7,545.05 7,554.08 25,919.2K
14:38 7,554.08 7,554.08 7,552.38 7,553.90 8,983.7K
14:39 7,552.97 7,553.84 7,552.57 7,553.84 5,550.8K
14:40 7,554.49 7,554.49 7,551.82 7,551.82 10,241.3K
14:41 7,551.73 7,552.63 7,551.14 7,552.63 11,454.1K
14:42 7,553.01 7,553.01 7,551.07 7,551.07 8,535.5K
14:43 7,552.08 7,552.08 7,550.61 7,551.16 10,296.3K
14:44 7,550.68 7,551.44 7,548.99 7,551.44 7,427.2K
14:45 7,547.65 7,547.65 7,542.20 7,542.20 17,460.2K
14:46 7,541.59 7,541.59 7,537.58 7,537.58 16,760.4K
14:47 7,537.13 7,538.61 7,537.13 7,538.61 19,445.2K
14:48 7,538.87 7,543.21 7,538.87 7,543.21 17,552.6K
14:49 7,544.11 7,546.69 7,544.11 7,546.69 15,511.0K
14:50 7,545.27 7,545.27 7,537.35 7,537.35 69,074.7K
14:51 7,535.33 7,535.33 7,533.10 7,533.10 56,150.5K
14:52 7,531.35 7,531.77 7,530.95 7,530.95 93,039.0K
14:53 7,529.93 7,531.22 7,529.55 7,529.55 32,710.9K
14:54 7,529.79 7,535.58 7,529.79 7,535.58 41,958.7K
14:55 7,534.94 7,534.94 7,533.04 7,533.20 33,841.2K
14:56 7,532.77 7,537.42 7,532.77 7,537.42 29,371.4K
14:57 7,537.12 7,537.20 7,534.78 7,534.78 22,715.8K
14:58 7,531.03 7,533.00 7,531.03 7,531.04 42,944.7K
14:59 7,531.39 7,532.16 7,530.81 7,530.81 11,223.2K
15:00 7,530.23 7,530.82 7,529.66 7,530.39 20,992.9K
15:01 7,531.28 7,531.36 7,530.04 7,531.36 17,386.6K
15:02 7,531.27 7,531.98 7,531.11 7,531.55 18,574.2K
15:03 7,529.83 7,532.71 7,529.83 7,532.71 8,113.7K
15:04 7,530.89 7,530.89 7,529.52 7,530.44 14,732.2K
15:05 7,531.01 7,532.36 7,531.01 7,532.36 17,043.2K
15:06 7,532.38 7,532.38 7,530.29 7,531.83 7,222.7K
15:07 7,531.61 7,532.23 7,531.60 7,531.60 9,542.2K
15:08 7,531.38 7,532.37 7,531.38 7,531.48 8,573.5K
15:09 7,532.72 7,535.17 7,532.00 7,535.17 10,450.3K
15:10 7,535.90 7,543.14 7,535.90 7,543.14 38,968.4K
15:11 7,543.36 7,550.08 7,543.36 7,550.08 52,223.8K
15:12 7,549.44 7,556.16 7,549.44 7,556.16 86,598.8K
15:13 7,556.13 7,557.11 7,555.11 7,555.11 31,076.7K
15:14 7,553.68 7,560.94 7,553.68 7,560.94 32,617.1K
15:15 7,560.65 7,560.65 7,556.76 7,558.12 24,842.0K
15:16 7,557.42 7,557.86 7,556.45 7,557.86 42,397.5K
15:17 7,556.04 7,556.28 7,554.91 7,554.91 18,977.3K
15:18 7,554.12 7,558.11 7,551.53 7,558.11 29,047.4K
15:19 7,557.44 7,561.75 7,557.44 7,559.78 18,654.3K
15:20 7,560.32 7,572.79 7,560.32 7,572.79 23,466.4K
15:21 7,575.60 7,575.60 7,572.95 7,573.83 51,956.3K
15:22 7,575.34 7,577.17 7,575.34 7,577.17 44,760.6K
15:23 7,578.07 7,582.64 7,578.07 7,579.25 47,450.2K
15:24 7,579.63 7,590.95 7,579.63 7,590.95 52,847.4K
15:25 7,592.14 7,605.35 7,592.14 7,604.79 100,799.0K
15:26 7,603.07 7,617.73 7,603.07 7,617.73 103,240.7K
15:27 7,613.14 7,616.37 7,610.35 7,616.37 85,012.9K
15:28 7,618.92 7,618.92 7,609.82 7,609.82 123,107.2K
15:29 7,611.85 7,615.95 7,607.03 7,615.95 77,645.8K
15:30 7,611.01 7,622.34 7,611.01 7,622.34 96,257.0K
15:31 7,626.35 7,635.45 7,626.35 7,635.45 122,189.5K
15:32 7,640.83 7,640.83 7,635.91 7,637.26 131,795.6K
15:33 7,638.87 7,638.87 7,635.35 7,637.27 72,800.8K
15:34 7,637.12 7,637.12 7,631.80 7,631.80 69,666.5K
15:35 7,632.46 7,651.20 7,631.12 7,651.20 156,355.1K
15:36 7,651.47 7,652.66 7,648.69 7,650.50 115,660.2K
15:37 7,650.56 7,651.06 7,639.94 7,639.94 70,716.8K
15:38 7,634.93 7,634.93 7,629.84 7,633.63 88,117.0K
15:39 7,634.24 7,638.94 7,634.24 7,637.12 45,296.7K
15:40 7,638.41 7,638.41 7,628.93 7,628.93 43,623.6K
15:41 7,629.50 7,634.55 7,629.50 7,634.55 39,858.7K
15:42 7,633.52 7,635.98 7,632.73 7,632.73 41,179.7K
15:43 7,640.42 7,642.68 7,640.42 7,641.10 46,262.4K
15:44 7,644.10 7,644.24 7,642.06 7,644.24 50,137.9K
15:45 7,649.98 7,654.21 7,649.98 7,654.21 79,630.2K
15:46 7,654.51 7,654.51 7,643.82 7,647.63 45,491.7K
15:47 7,646.72 7,646.72 7,638.99 7,638.99 41,784.5K
15:48 7,635.67 7,636.49 7,635.67 7,635.86 24,870.0K
15:49 7,634.45 7,635.06 7,629.88 7,629.88 36,334.0K
15:50 7,627.33 7,631.89 7,627.33 7,630.77 41,404.9K
15:51 7,629.27 7,634.64 7,629.27 7,634.64 47,093.0K
15:52 7,634.62 7,634.70 7,633.68 7,633.68 15,821.5K
15:53 7,629.81 7,632.07 7,629.81 7,632.07 24,744.0K
15:54 7,632.96 7,632.96 7,629.67 7,629.67 16,602.4K
15:55 7,632.06 7,636.86 7,631.21 7,635.21 27,254.5K
15:56 7,636.20 7,636.20 7,635.53 7,635.66 32,144.5K
15:57 7,637.40 7,637.40 7,634.34 7,634.34 20,489.6K
15:58 7,633.83 7,633.83 7,629.32 7,629.32 28,746.5K
15:59 7,629.22 7,629.22 7,625.99 7,626.06 26,862.4K
16:00 7,623.19 7,633.21 7,623.19 7,633.21 53,667.0K
16:01 7,632.97 7,643.26 7,632.97 7,643.26 44,786.8K
16:02 7,641.35 7,643.53 7,641.35 7,643.13 37,188.6K
16:03 7,643.47 7,645.04 7,643.41 7,643.41 23,467.7K
16:04 7,643.75 7,645.52 7,640.01 7,640.01 23,554.1K
16:05 7,641.65 7,642.45 7,641.61 7,642.45 16,013.7K
16:06 7,642.34 7,644.79 7,642.34 7,644.79 27,933.9K
16:07 7,644.99 7,650.77 7,644.99 7,650.77 88,234.8K
16:08 7,651.39 7,652.18 7,646.14 7,646.14 73,583.7K
16:09 7,645.78 7,647.23 7,645.56 7,647.23 45,843.0K
16:10 7,646.73 7,653.56 7,646.73 7,653.56 42,481.7K
16:11 7,653.48 7,657.63 7,653.48 7,657.43 78,322.4K
16:12 7,660.53 7,667.94 7,660.53 7,667.94 66,332.3K
16:13 7,671.53 7,671.53 7,668.99 7,668.99 73,441.8K
16:14 7,671.56 7,672.62 7,671.50 7,671.98 60,761.9K
16:15 7,673.42 7,677.71 7,673.42 7,675.15 84,610.1K
16:16 7,672.10 7,672.10 7,657.99 7,657.99 72,456.6K
16:17 7,658.41 7,662.18 7,658.41 7,661.00 43,150.6K
16:18 7,658.28 7,658.28 7,657.36 7,657.85 72,784.9K
16:19 7,657.99 7,657.99 7,655.96 7,656.57 21,431.7K
16:20 7,656.89 7,663.57 7,656.69 7,663.57 19,669.7K
16:21 7,665.79 7,673.27 7,665.79 7,673.27 43,823.0K
16:22 7,674.22 7,676.57 7,674.22 7,676.08 56,888.5K
16:23 7,675.92 7,675.92 7,671.89 7,673.75 48,843.7K
16:24 7,670.66 7,674.10 7,670.66 7,674.10 21,775.5K
16:25 7,676.81 7,676.81 7,667.83 7,670.08 58,026.3K
16:26 7,669.82 7,670.63 7,666.99 7,666.99 52,065.5K
16:27 7,665.69 7,665.69 7,664.21 7,664.21 23,547.1K
16:28 7,667.49 7,667.49 7,665.42 7,666.90 38,756.0K
16:29 7,667.94 7,667.94 7,663.97 7,663.97 21,697.6K
16:30 7,663.53 7,664.02 7,662.13 7,662.13 27,048.4K
16:31 7,653.83 7,653.83 7,644.68 7,647.29 81,748.0K
16:32 7,652.35 7,652.35 7,649.52 7,649.53 50,139.9K
16:33 7,650.47 7,650.47 7,639.45 7,639.45 50,436.4K
16:34 7,627.66 7,632.48 7,627.36 7,627.36 96,118.8K
16:35 7,626.39 7,626.39 7,614.95 7,615.34 63,560.2K
16:36 7,616.69 7,627.96 7,616.69 7,627.96 45,276.5K
16:37 7,629.85 7,631.27 7,628.82 7,631.27 23,953.7K
16:38 7,632.68 7,639.90 7,632.68 7,639.90 25,923.9K
16:39 7,644.81 7,644.81 7,641.75 7,643.60 31,614.0K
16:40 7,643.56 7,643.56 7,639.76 7,639.76 30,275.2K
16:41 7,643.53 7,643.53 7,634.46 7,634.46 28,056.2K
16:42 7,634.02 7,643.12 7,634.02 7,643.12 43,028.2K
16:43 7,645.09 7,645.09 7,643.59 7,644.26 31,599.3K
16:44 7,645.52 7,650.29 7,645.52 7,648.96 29,841.0K
16:45 7,651.16 7,652.02 7,650.17 7,650.73 30,618.3K
16:46 7,652.73 7,654.46 7,652.30 7,654.46 44,820.5K
16:47 7,655.50 7,655.50 7,652.67 7,652.67 30,400.6K
16:48 7,655.60 7,656.44 7,652.96 7,652.96 31,917.5K
16:49 7,652.60 7,652.60 7,645.36 7,645.36 15,799.2K
16:50 7,644.91 7,647.35 7,643.78 7,647.35 18,780.7K
16:51 7,650.12 7,656.24 7,650.12 7,653.97 56,060.5K
16:52 7,653.51 7,654.26 7,650.76 7,650.76 16,801.0K
16:53 7,651.16 7,651.92 7,651.16 7,651.87 10,315.4K
16:54 7,655.32 7,655.32 7,652.88 7,652.88 26,678.4K
16:55 7,650.74 7,652.32 7,650.50 7,652.20 15,851.6K
16:56 7,648.19 7,648.19 7,638.45 7,638.45 58,637.1K
16:57 7,643.56 7,647.81 7,643.56 7,647.81 24,357.5K
16:58 7,644.99 7,644.99 7,642.60 7,642.60 47,946.5K
16:59 7,642.61 7,642.61 7,639.78 7,639.78 24,636.8K
17:00 7,636.33 7,636.33 7,632.25 7,632.25 51,520.8K
17:01 7,634.05 7,635.57 7,633.07 7,635.41 16,033.9K
17:02 7,636.11 7,641.10 7,636.11 7,639.69 17,462.4K
17:03 7,640.04 7,642.17 7,640.04 7,642.17 17,793.2K
17:04 7,643.46 7,644.97 7,643.27 7,644.97 47,544.9K
17:05 7,644.97 7,646.61 7,644.97 7,646.61 20,485.8K
17:06 7,647.66 7,650.71 7,647.66 7,648.05 33,896.6K
17:07 7,649.28 7,649.28 7,647.13 7,647.13 15,715.4K
17:08 7,646.99 7,648.72 7,646.30 7,646.30 42,046.5K
17:09 7,647.68 7,648.83 7,645.63 7,645.63 14,093.0K
17:10 7,645.28 7,645.28 7,643.77 7,643.77 18,841.2K
17:11 7,643.85 7,643.85 7,637.85 7,637.85 20,486.2K
17:12 7,635.35 7,635.57 7,635.13 7,635.57 17,918.9K
17:13 7,636.07 7,638.79 7,636.07 7,637.13 9,808.2K
17:14 7,635.79 7,638.46 7,635.79 7,637.61 11,224.3K
17:15 7,636.98 7,636.98 7,635.16 7,635.16 14,226.6K
17:16 7,637.61 7,637.66 7,636.09 7,636.09 10,513.4K
17:17 7,635.84 7,637.51 7,635.55 7,637.30 11,892.4K
17:18 7,637.55 7,637.72 7,637.12 7,637.72 10,865.1K
17:19 7,640.50 7,642.27 7,640.50 7,641.38 20,214.5K
17:20 7,640.23 7,640.23 7,638.67 7,639.00 9,964.6K
17:21 7,640.23 7,641.94 7,640.23 7,641.94 12,088.3K
17:22 7,642.85 7,642.85 7,642.11 7,642.11 16,231.8K
17:23 7,641.73 7,642.85 7,641.44 7,641.44 21,380.6K
17:24 7,641.35 7,641.79 7,640.64 7,641.79 29,234.8K
17:25 7,644.69 7,647.33 7,644.69 7,647.33 49,987.5K
17:26 7,646.64 7,647.36 7,645.16 7,645.16 27,070.1K
17:27 7,644.42 7,644.47 7,641.31 7,641.31 14,295.7K
17:28 7,640.46 7,642.54 7,639.40 7,642.54 33,591.1K
17:29 7,640.40 7,642.15 7,640.14 7,642.15 16,417.9K
17:30 7,642.80 7,644.57 7,642.80 7,644.33 18,017.1K
17:31 7,643.78 7,644.49 7,643.68 7,644.49 13,402.7K
17:32 7,641.06 7,641.79 7,641.06 7,641.47 19,370.0K
17:33 7,638.27 7,638.27 7,637.43 7,637.51 26,090.1K
17:34 7,640.45 7,640.45 7,638.70 7,639.39 15,215.3K
17:35 7,639.48 7,640.87 7,639.43 7,639.43 23,667.3K
17:36 7,640.73 7,643.78 7,640.73 7,642.20 14,312.2K
17:37 7,644.19 7,644.19 7,643.40 7,643.67 11,810.3K
17:38 7,641.96 7,642.64 7,635.28 7,635.28 41,970.8K
17:39 7,634.33 7,634.33 7,629.80 7,629.80 26,277.9K
17:40 7,630.03 7,630.03 7,626.09 7,626.09 44,611.3K
17:41 7,627.79 7,631.43 7,627.79 7,631.43 12,072.1K
17:42 7,632.05 7,632.89 7,630.98 7,630.98 17,545.5K
17:43 7,631.99 7,634.36 7,631.91 7,634.36 27,992.2K
17:44 7,635.03 7,635.54 7,635.03 7,635.54 13,030.6K
17:45 7,635.53 7,638.28 7,635.11 7,638.28 23,119.0K
17:46 7,640.93 7,642.34 7,638.85 7,638.85 19,332.5K
17:47 7,641.14 7,642.10 7,640.06 7,640.06 15,912.7K
17:48 7,639.25 7,640.46 7,638.51 7,638.51 34,849.7K
17:49 7,637.53 7,638.07 7,637.46 7,638.07 22,837.7K
17:50 7,639.27 7,642.64 7,639.27 7,642.64 35,438.8K
17:51 7,643.03 7,643.03 7,635.84 7,636.89 38,077.6K
17:52 7,635.44 7,637.56 7,635.44 7,637.56 20,741.9K
17:53 7,636.74 7,638.42 7,636.74 7,637.19 11,431.1K
17:54 7,639.78 7,639.93 7,638.16 7,638.16 22,894.3K
17:55 7,637.49 7,641.50 7,637.49 7,641.50 16,892.7K
17:56 7,643.57 7,643.57 7,642.87 7,643.38 13,277.1K
17:57 7,642.62 7,644.91 7,642.62 7,643.67 20,900.4K
17:58 7,643.61 7,644.70 7,643.61 7,644.70 8,273.6K
17:59 7,646.64 7,651.61 7,646.64 7,651.61 33,629.2K
18:00 7,651.50 7,651.50 7,647.88 7,648.18 28,188.6K
18:01 7,649.69 7,657.67 7,649.69 7,657.67 23,806.4K
18:02 7,657.48 7,658.85 7,657.48 7,658.85 33,067.8K
18:03 7,660.28 7,660.28 7,654.22 7,654.22 41,446.0K
18:04 7,654.15 7,654.55 7,652.45 7,652.45 16,926.0K
18:05 7,652.42 7,654.45 7,652.42 7,654.45 18,251.1K
18:06 7,654.33 7,656.64 7,654.33 7,656.64 11,433.7K
18:07 7,656.52 7,658.02 7,656.52 7,657.94 22,220.8K
18:08 7,659.43 7,660.38 7,659.43 7,660.24 14,560.4K
18:09 7,660.50 7,660.50 7,657.56 7,657.56 18,660.3K
18:10 7,656.63 7,656.63 7,652.02 7,652.02 11,106.4K
18:11 7,650.65 7,650.65 7,649.78 7,650.57 14,176.5K
18:12 7,650.49 7,653.56 7,650.49 7,653.56 8,482.0K
18:13 7,652.76 7,655.51 7,652.02 7,652.02 26,565.1K
18:14 7,653.26 7,653.48 7,653.26 7,653.27 9,228.0K
18:15 7,651.09 7,651.09 7,646.23 7,646.23 17,532.1K
18:16 7,646.69 7,646.96 7,646.36 7,646.83 11,906.4K
18:17 7,646.29 7,646.29 7,640.72 7,641.31 22,078.8K
18:18 7,640.00 7,640.00 7,634.29 7,634.29 24,592.3K
18:19 7,637.60 7,644.79 7,637.56 7,644.79 25,169.5K
18:20 7,646.89 7,647.11 7,646.87 7,646.87 11,340.9K
18:21 7,645.06 7,645.06 7,641.34 7,642.27 17,781.4K
18:22 7,639.51 7,640.14 7,639.38 7,639.38 10,993.0K
18:23 7,638.76 7,640.10 7,637.31 7,637.31 14,855.3K
18:24 7,637.35 7,639.20 7,637.09 7,639.20 11,265.4K
18:25 7,638.49 7,639.19 7,636.97 7,636.97 12,811.9K
18:26 7,635.92 7,636.50 7,634.74 7,634.74 11,184.8K
18:27 7,634.76 7,634.76 7,633.70 7,633.70 9,171.0K
18:28 7,633.00 7,633.00 7,627.49 7,627.49 20,376.7K
18:29 7,628.49 7,631.88 7,628.49 7,631.88 30,176.5K
18:30 7,630.09 7,632.78 7,630.09 7,632.78 22,952.5K
18:31 7,633.58 7,633.58 7,632.53 7,632.80 17,319.1K
18:32 7,630.60 7,630.60 7,629.74 7,630.00 29,090.0K
18:33 7,630.35 7,634.98 7,630.35 7,634.98 12,306.2K
18:34 7,637.42 7,637.78 7,637.08 7,637.78 26,434.9K
18:35 7,636.32 7,637.09 7,636.02 7,636.02 11,852.1K
18:36 7,636.02 7,636.02 7,634.26 7,634.64 8,022.1K
18:37 7,633.57 7,634.92 7,633.57 7,634.92 13,009.2K
18:38 7,635.56 7,636.95 7,635.47 7,636.47 9,410.5K
18:39 7,638.27 7,639.46 7,638.27 7,638.99 18,423.0K
18:40 7,638.66 7,638.66 7,638.66 7,638.66 2,984.0K
18:51 7,638.99 7,638.99 7,638.99 7,638.99 11,883.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据