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 7,552.67 7,552.67 7,535.54 7,535.54 2,380.3K
09:51 7,528.35 7,528.75 7,527.52 7,528.75 3,049.9K
09:52 7,528.44 7,528.44 7,527.59 7,527.59 5,020.7K
09:53 7,527.83 7,527.83 7,525.77 7,525.77 16,140.2K
09:54 7,527.64 7,528.41 7,526.85 7,528.28 17,198.2K
09:55 7,528.35 7,531.56 7,528.35 7,531.56 11,189.2K
09:56 7,530.84 7,530.84 7,527.51 7,527.51 10,952.4K
09:57 7,527.79 7,527.79 7,526.17 7,526.17 5,290.2K
09:58 7,526.38 7,527.84 7,526.38 7,527.74 4,722.7K
09:59 7,527.29 7,527.29 7,526.19 7,526.19 7,361.1K
10:00 7,524.55 7,524.55 7,510.47 7,511.70 32,304.6K
10:01 7,522.91 7,527.03 7,521.57 7,527.03 41,276.8K
10:02 7,529.04 7,541.93 7,529.04 7,541.93 68,987.8K
10:03 7,540.42 7,540.42 7,537.48 7,537.48 36,123.0K
10:04 7,539.90 7,545.13 7,539.90 7,542.10 45,025.4K
10:05 7,539.01 7,539.01 7,524.44 7,524.44 35,980.5K
10:06 7,522.78 7,522.78 7,516.44 7,517.18 35,118.5K
10:07 7,514.67 7,515.03 7,510.65 7,515.03 29,527.7K
10:08 7,513.53 7,513.53 7,500.82 7,500.82 38,879.2K
10:09 7,495.11 7,502.11 7,495.11 7,502.11 67,722.7K
10:10 7,503.16 7,508.06 7,501.70 7,508.06 25,258.3K
10:11 7,508.19 7,508.19 7,494.36 7,494.36 26,712.2K
10:12 7,491.65 7,493.65 7,490.54 7,490.54 26,672.0K
10:13 7,479.01 7,479.01 7,477.31 7,477.31 56,978.4K
10:14 7,469.78 7,471.35 7,467.46 7,471.35 51,897.5K
10:15 7,472.52 7,477.18 7,472.52 7,477.18 21,728.7K
10:16 7,480.30 7,480.30 7,473.08 7,474.97 21,340.2K
10:17 7,475.86 7,480.64 7,475.86 7,479.71 16,044.9K
10:18 7,477.60 7,477.99 7,476.26 7,476.26 11,283.6K
10:19 7,476.79 7,478.80 7,476.08 7,478.80 18,643.9K
10:20 7,475.82 7,475.82 7,464.06 7,464.06 61,366.6K
10:21 7,463.54 7,464.52 7,460.19 7,460.19 34,428.4K
10:22 7,456.01 7,456.01 7,453.22 7,453.22 41,608.1K
10:23 7,461.16 7,462.44 7,459.46 7,460.53 40,549.0K
10:24 7,461.91 7,461.91 7,457.32 7,457.32 17,551.2K
10:25 7,454.32 7,454.32 7,450.27 7,450.27 45,992.2K
10:26 7,450.52 7,455.43 7,450.52 7,455.43 48,199.6K
10:27 7,452.83 7,456.25 7,452.83 7,456.25 46,135.6K
10:28 7,453.75 7,453.75 7,450.93 7,450.99 35,623.2K
10:29 7,451.23 7,451.96 7,448.31 7,448.31 23,671.8K
10:30 7,448.99 7,448.99 7,440.59 7,440.66 56,581.7K
10:31 7,444.19 7,444.31 7,441.36 7,441.63 48,946.1K
10:32 7,439.78 7,442.06 7,435.12 7,442.06 47,037.9K
10:33 7,443.68 7,447.54 7,443.68 7,447.54 93,792.7K
10:34 7,447.94 7,455.06 7,447.94 7,455.06 39,307.1K
10:35 7,454.01 7,454.01 7,449.43 7,449.43 44,262.7K
10:36 7,446.83 7,446.83 7,438.24 7,438.24 54,432.3K
10:37 7,434.69 7,436.09 7,429.62 7,429.62 63,324.7K
10:38 7,424.37 7,424.37 7,421.40 7,422.20 73,748.3K
10:39 7,424.70 7,424.70 7,420.91 7,421.61 58,177.4K
10:40 7,413.88 7,413.88 7,407.65 7,407.65 51,751.1K
10:41 7,403.81 7,405.16 7,402.43 7,403.03 118,634.2K
10:42 7,402.15 7,402.15 7,398.83 7,398.83 98,023.8K
10:43 7,401.36 7,401.36 7,397.94 7,400.96 119,229.7K
10:44 7,402.23 7,411.59 7,402.23 7,411.59 67,093.6K
10:45 7,411.28 7,417.83 7,411.28 7,417.83 92,492.4K
10:46 7,415.67 7,420.25 7,415.67 7,416.22 59,916.1K
10:47 7,414.26 7,414.26 7,406.12 7,406.12 56,953.8K
10:48 7,406.62 7,410.38 7,406.62 7,410.38 52,762.4K
10:49 7,410.62 7,410.62 7,401.96 7,401.96 53,319.3K
10:50 7,397.88 7,397.88 7,392.55 7,392.55 47,684.0K
10:51 7,388.65 7,388.65 7,380.51 7,381.43 74,391.6K
10:52 7,379.75 7,395.96 7,379.75 7,395.96 88,778.3K
10:53 7,388.89 7,391.53 7,388.89 7,390.62 56,344.4K
10:54 7,390.92 7,390.92 7,389.58 7,389.87 73,727.8K
10:55 7,393.08 7,393.59 7,387.95 7,387.95 74,525.0K
10:56 7,393.76 7,398.22 7,392.87 7,397.33 64,934.4K
10:57 7,398.26 7,404.76 7,397.87 7,399.64 50,204.6K
10:58 7,400.94 7,400.94 7,393.14 7,393.31 66,167.3K
10:59 7,394.03 7,410.50 7,394.03 7,410.50 88,613.6K
11:00 7,403.40 7,403.40 7,401.24 7,402.49 79,877.7K
11:01 7,404.20 7,405.44 7,396.35 7,396.35 62,224.9K
11:02 7,398.45 7,409.11 7,398.45 7,409.11 62,228.8K
11:03 7,409.76 7,410.80 7,406.79 7,410.80 42,689.8K
11:04 7,411.71 7,419.15 7,411.71 7,415.59 60,305.1K
11:05 7,418.52 7,423.52 7,417.51 7,417.51 32,895.7K
11:06 7,412.15 7,421.12 7,412.15 7,421.12 43,769.7K
11:07 7,421.34 7,421.34 7,416.04 7,418.39 29,964.2K
11:08 7,417.08 7,421.23 7,417.08 7,421.23 30,793.4K
11:09 7,422.59 7,422.59 7,415.65 7,415.65 23,870.4K
11:10 7,416.79 7,416.79 7,412.07 7,412.07 42,335.2K
11:11 7,412.42 7,412.60 7,412.26 7,412.36 38,483.6K
11:12 7,410.22 7,410.63 7,407.46 7,407.46 38,199.4K
11:13 7,407.58 7,407.58 7,401.69 7,401.69 54,257.9K
11:14 7,397.90 7,397.90 7,388.78 7,389.40 78,190.7K
11:15 7,382.15 7,392.10 7,382.15 7,392.10 79,320.4K
11:16 7,397.23 7,404.36 7,396.87 7,404.36 40,751.8K
11:17 7,403.56 7,403.82 7,399.42 7,399.42 31,057.9K
11:18 7,398.07 7,398.07 7,391.20 7,392.73 41,890.4K
11:19 7,394.18 7,394.18 7,390.45 7,390.45 40,113.4K
11:20 7,388.44 7,388.44 7,380.41 7,380.41 60,329.8K
11:21 7,376.08 7,379.28 7,372.29 7,372.54 62,928.3K
11:22 7,371.65 7,389.49 7,371.65 7,389.49 138,981.9K
11:23 7,391.61 7,391.61 7,378.56 7,378.56 64,638.0K
11:24 7,376.67 7,380.07 7,375.13 7,377.78 40,693.0K
11:25 7,377.61 7,389.45 7,377.61 7,389.45 75,609.1K
11:26 7,387.93 7,392.67 7,387.93 7,392.67 85,520.3K
11:27 7,399.93 7,412.96 7,399.93 7,412.96 168,960.7K
11:28 7,412.91 7,412.91 7,408.64 7,409.43 103,243.3K
11:29 7,409.65 7,417.06 7,409.65 7,417.06 71,959.8K
11:30 7,413.75 7,413.75 7,405.71 7,405.71 52,804.9K
11:31 7,410.57 7,420.63 7,410.57 7,417.28 49,564.0K
11:32 7,416.35 7,416.35 7,406.33 7,406.33 37,767.3K
11:33 7,404.51 7,414.51 7,404.51 7,414.51 24,159.4K
11:34 7,409.95 7,412.59 7,409.39 7,412.59 30,042.2K
11:35 7,416.44 7,419.07 7,416.44 7,419.07 55,526.1K
11:36 7,425.04 7,425.04 7,419.13 7,422.01 46,897.3K
11:37 7,425.97 7,427.20 7,425.57 7,425.69 98,297.6K
11:38 7,423.33 7,423.33 7,417.44 7,417.44 48,807.0K
11:39 7,417.79 7,419.51 7,417.51 7,419.51 42,661.6K
11:40 7,420.17 7,420.17 7,418.25 7,418.62 28,567.3K
11:41 7,421.77 7,423.47 7,421.77 7,423.47 52,049.0K
11:42 7,424.17 7,425.51 7,422.56 7,422.56 38,512.3K
11:43 7,423.10 7,423.10 7,417.97 7,417.97 42,119.8K
11:44 7,418.24 7,421.88 7,418.24 7,421.88 28,223.0K
11:45 7,417.67 7,418.65 7,416.54 7,417.13 36,047.1K
11:46 7,415.10 7,415.43 7,407.98 7,407.98 67,313.2K
11:47 7,402.74 7,403.15 7,399.81 7,399.81 67,644.9K
11:48 7,397.34 7,397.34 7,392.01 7,392.01 100,906.7K
11:49 7,391.25 7,392.00 7,389.81 7,392.00 85,108.8K
11:50 7,390.68 7,400.95 7,390.68 7,400.95 31,048.2K
11:51 7,402.36 7,402.36 7,394.97 7,394.97 28,185.8K
11:52 7,396.43 7,404.49 7,396.43 7,404.49 21,782.3K
11:53 7,406.10 7,420.84 7,406.10 7,420.84 91,602.6K
11:54 7,422.04 7,422.52 7,420.08 7,420.79 49,684.5K
11:55 7,425.24 7,426.56 7,423.82 7,423.82 39,857.3K
11:56 7,423.03 7,424.04 7,421.88 7,424.04 17,971.1K
11:57 7,425.01 7,425.72 7,424.90 7,425.07 34,760.9K
11:58 7,422.65 7,427.63 7,422.65 7,427.63 31,560.5K
11:59 7,427.62 7,436.20 7,427.62 7,436.20 45,725.4K
12:00 7,435.11 7,436.83 7,432.26 7,432.26 113,173.0K
12:01 7,429.29 7,429.29 7,423.58 7,423.58 87,693.7K
12:02 7,423.35 7,423.35 7,416.78 7,416.78 57,983.8K
12:03 7,411.29 7,416.11 7,411.29 7,416.11 65,325.6K
12:04 7,413.26 7,418.00 7,413.26 7,417.98 33,670.3K
12:05 7,420.52 7,420.52 7,411.74 7,411.74 69,005.7K
12:06 7,413.19 7,413.19 7,403.81 7,403.81 62,426.5K
12:07 7,405.09 7,406.19 7,403.76 7,406.19 34,364.2K
12:08 7,406.33 7,406.33 7,402.23 7,402.23 28,668.4K
12:09 7,401.14 7,402.30 7,400.15 7,402.30 45,252.8K
12:10 7,404.03 7,404.04 7,401.23 7,404.04 21,926.8K
12:11 7,403.03 7,411.66 7,402.88 7,411.66 33,736.8K
12:12 7,410.34 7,411.39 7,409.76 7,409.76 30,054.0K
12:13 7,406.62 7,408.02 7,406.62 7,407.40 48,071.0K
12:14 7,408.33 7,412.58 7,408.33 7,412.58 22,926.8K
12:15 7,414.66 7,415.63 7,414.00 7,415.34 36,612.4K
12:16 7,414.66 7,420.94 7,414.66 7,420.94 32,698.7K
12:17 7,425.36 7,425.36 7,421.95 7,421.95 52,287.9K
12:18 7,421.15 7,421.36 7,420.12 7,421.36 37,130.5K
12:19 7,420.05 7,422.88 7,420.05 7,422.88 37,253.4K
12:20 7,425.31 7,425.31 7,420.83 7,420.83 35,034.9K
12:21 7,423.29 7,431.93 7,423.29 7,431.93 67,391.2K
12:22 7,432.50 7,432.50 7,430.37 7,431.10 50,045.1K
12:23 7,430.66 7,430.98 7,427.04 7,430.98 73,893.1K
12:24 7,431.31 7,433.40 7,431.31 7,432.06 47,581.6K
12:25 7,431.04 7,438.16 7,431.04 7,438.16 73,623.2K
12:26 7,435.61 7,437.93 7,435.61 7,437.62 29,941.0K
12:27 7,437.35 7,443.20 7,437.35 7,443.20 44,555.5K
12:28 7,443.00 7,445.30 7,441.22 7,445.30 64,224.6K
12:29 7,444.85 7,444.87 7,440.81 7,440.81 38,337.6K
12:30 7,438.16 7,444.70 7,437.52 7,444.70 31,898.4K
12:31 7,442.54 7,442.54 7,441.71 7,441.78 15,494.2K
12:32 7,441.39 7,441.39 7,420.81 7,420.81 62,484.8K
12:33 7,426.61 7,428.70 7,426.61 7,427.41 47,794.4K
12:34 7,426.47 7,426.96 7,424.15 7,424.15 43,941.2K
12:35 7,424.92 7,426.57 7,423.83 7,426.57 26,109.1K
12:36 7,426.98 7,426.98 7,425.99 7,425.99 31,800.3K
12:37 7,425.67 7,429.65 7,425.67 7,427.72 25,472.9K
12:38 7,429.74 7,430.95 7,428.71 7,430.95 22,875.9K
12:39 7,428.62 7,431.16 7,428.62 7,431.16 21,829.9K
12:40 7,428.62 7,428.62 7,423.63 7,423.90 37,313.3K
12:41 7,414.66 7,416.23 7,409.68 7,412.91 118,510.3K
12:42 7,408.83 7,412.92 7,407.61 7,407.61 60,263.6K
12:43 7,408.71 7,409.42 7,406.23 7,406.46 25,420.8K
12:44 7,406.28 7,407.65 7,404.90 7,407.65 43,005.6K
12:45 7,407.30 7,412.50 7,406.84 7,412.50 23,103.6K
12:46 7,410.09 7,413.01 7,409.89 7,413.01 33,149.1K
12:47 7,415.49 7,418.18 7,415.49 7,416.78 25,211.6K
12:48 7,415.40 7,416.10 7,413.40 7,416.10 26,254.4K
12:49 7,415.67 7,419.99 7,415.67 7,419.47 26,706.5K
12:50 7,422.58 7,427.09 7,422.58 7,427.09 32,354.7K
12:51 7,426.98 7,426.98 7,420.41 7,421.20 33,679.1K
12:52 7,420.24 7,420.24 7,416.92 7,419.71 44,180.2K
12:53 7,421.92 7,422.28 7,420.13 7,422.28 30,318.4K
12:54 7,422.58 7,423.31 7,421.27 7,421.27 22,435.8K
12:55 7,419.37 7,419.37 7,415.47 7,415.71 22,937.5K
12:56 7,416.11 7,416.11 7,414.34 7,414.97 25,003.5K
12:57 7,408.78 7,415.89 7,408.78 7,415.89 46,146.2K
12:58 7,415.00 7,415.00 7,413.04 7,414.87 16,899.2K
12:59 7,415.43 7,415.52 7,403.68 7,403.68 42,926.7K
13:00 7,400.83 7,411.75 7,400.30 7,411.75 94,505.7K
13:01 7,411.36 7,412.06 7,410.60 7,411.00 59,662.6K
13:02 7,413.50 7,415.88 7,413.50 7,414.19 30,002.1K
13:03 7,418.35 7,420.97 7,418.22 7,418.56 46,394.0K
13:04 7,416.75 7,416.75 7,410.67 7,410.67 45,157.6K
13:05 7,414.97 7,417.08 7,414.97 7,415.48 30,603.3K
13:06 7,413.70 7,413.70 7,410.08 7,412.95 32,949.9K
13:07 7,418.03 7,420.40 7,418.03 7,420.40 24,248.2K
13:08 7,422.77 7,424.63 7,421.67 7,424.63 26,151.0K
13:09 7,428.40 7,430.68 7,427.72 7,430.68 24,715.8K
13:10 7,431.70 7,435.13 7,431.70 7,435.13 31,190.7K
13:11 7,435.94 7,439.36 7,432.08 7,432.08 32,053.8K
13:12 7,430.24 7,430.51 7,427.20 7,427.20 38,825.4K
13:13 7,426.08 7,430.15 7,426.08 7,430.15 19,994.5K
13:14 7,427.94 7,430.48 7,427.94 7,430.48 36,020.3K
13:15 7,435.35 7,435.35 7,433.36 7,433.36 15,292.5K
13:16 7,433.26 7,433.26 7,430.55 7,430.55 14,419.0K
13:17 7,428.54 7,430.48 7,428.54 7,429.44 11,239.7K
13:18 7,427.92 7,434.90 7,427.92 7,434.65 20,542.7K
13:19 7,432.07 7,433.35 7,432.07 7,432.49 43,413.8K
13:20 7,430.87 7,433.51 7,430.87 7,433.51 17,224.1K
13:21 7,434.17 7,434.17 7,429.30 7,429.30 13,551.8K
13:22 7,429.28 7,431.89 7,429.17 7,431.89 14,158.3K
13:23 7,430.35 7,430.35 7,426.44 7,427.69 13,547.5K
13:24 7,427.19 7,430.26 7,427.19 7,430.26 24,430.7K
13:25 7,429.84 7,430.66 7,426.38 7,426.38 35,304.5K
13:26 7,426.37 7,428.63 7,426.37 7,428.51 11,133.5K
13:27 7,428.08 7,429.18 7,427.84 7,429.18 17,994.5K
13:28 7,428.50 7,428.50 7,424.54 7,424.54 15,293.8K
13:29 7,426.77 7,429.36 7,426.54 7,429.36 25,161.8K
13:30 7,429.65 7,434.74 7,429.65 7,434.74 27,765.6K
13:31 7,439.88 7,439.88 7,435.41 7,435.41 82,471.4K
13:32 7,437.18 7,437.63 7,437.15 7,437.15 40,242.1K
13:33 7,435.64 7,435.64 7,433.08 7,433.20 17,763.0K
13:34 7,434.18 7,434.18 7,432.22 7,432.22 24,733.0K
13:35 7,433.38 7,440.98 7,433.38 7,440.98 45,251.8K
13:36 7,454.46 7,454.46 7,448.06 7,449.02 81,922.6K
13:37 7,448.49 7,449.31 7,446.91 7,449.31 29,053.5K
13:38 7,450.17 7,450.17 7,447.96 7,448.93 18,878.7K
13:39 7,446.09 7,451.46 7,444.82 7,451.46 45,399.1K
13:40 7,452.23 7,457.23 7,452.23 7,457.23 56,638.8K
13:41 7,461.04 7,464.08 7,459.97 7,459.97 76,400.9K
13:42 7,459.60 7,459.60 7,453.85 7,453.85 45,249.3K
13:43 7,450.30 7,453.14 7,449.80 7,449.80 31,185.4K
13:44 7,450.02 7,450.64 7,449.60 7,449.60 23,772.1K
13:45 7,450.64 7,451.68 7,450.64 7,451.25 18,191.8K
13:46 7,450.41 7,450.41 7,449.52 7,450.40 31,351.3K
13:47 7,452.00 7,452.83 7,451.26 7,452.83 20,332.3K
13:48 7,453.04 7,455.52 7,453.04 7,455.14 30,678.2K
13:49 7,454.56 7,456.76 7,454.56 7,455.69 43,762.5K
13:50 7,456.35 7,462.64 7,456.35 7,462.56 63,835.0K
13:51 7,459.62 7,460.48 7,458.10 7,458.10 50,341.4K
13:52 7,457.06 7,458.18 7,456.06 7,458.18 23,382.6K
13:53 7,457.74 7,466.13 7,457.42 7,466.13 33,447.6K
13:54 7,467.71 7,473.73 7,467.71 7,473.73 43,264.3K
13:55 7,478.57 7,479.93 7,474.42 7,474.42 73,923.2K
13:56 7,472.09 7,473.78 7,472.09 7,472.82 49,762.9K
13:57 7,471.75 7,471.75 7,467.95 7,467.95 45,361.6K
13:58 7,468.26 7,471.88 7,467.69 7,471.88 37,282.0K
13:59 7,473.01 7,474.52 7,473.01 7,474.06 31,164.2K
14:00 7,474.89 7,477.04 7,474.89 7,476.55 41,364.0K
14:01 7,475.25 7,478.26 7,475.25 7,478.19 24,403.8K
14:02 7,477.54 7,479.41 7,477.54 7,478.73 14,171.2K
14:03 7,479.71 7,479.71 7,478.27 7,478.27 17,893.7K
14:04 7,477.97 7,478.52 7,476.62 7,478.52 39,641.1K
14:05 7,479.09 7,479.44 7,477.10 7,477.10 23,703.3K
14:06 7,477.39 7,477.39 7,472.51 7,472.51 22,062.5K
14:07 7,464.75 7,467.02 7,464.75 7,466.30 64,153.3K
14:08 7,463.93 7,463.93 7,460.59 7,460.59 35,395.9K
14:09 7,458.09 7,458.09 7,456.95 7,456.95 39,484.1K
14:10 7,456.08 7,457.32 7,456.08 7,456.78 22,340.7K
14:11 7,459.32 7,464.27 7,459.32 7,462.14 19,884.1K
14:12 7,461.75 7,461.75 7,460.54 7,461.06 17,679.4K
14:13 7,461.54 7,466.50 7,461.34 7,466.50 23,275.2K
14:14 7,466.91 7,469.13 7,466.91 7,469.13 26,022.4K
14:15 7,470.95 7,472.58 7,470.95 7,472.58 34,360.2K
14:16 7,473.94 7,477.70 7,472.03 7,472.03 60,962.4K
14:17 7,472.19 7,476.40 7,472.19 7,476.14 19,790.9K
14:18 7,475.65 7,475.65 7,470.60 7,470.60 19,051.8K
14:19 7,473.07 7,474.60 7,473.03 7,473.03 27,810.8K
14:20 7,476.09 7,480.77 7,476.09 7,480.77 92,539.6K
14:21 7,484.76 7,494.14 7,484.76 7,494.14 112,611.8K
14:22 7,493.94 7,495.11 7,489.75 7,489.75 69,743.4K
14:23 7,488.88 7,498.11 7,488.46 7,498.11 43,242.2K
14:24 7,499.78 7,499.78 7,494.70 7,494.70 96,846.6K
14:25 7,495.68 7,495.68 7,490.75 7,490.75 43,367.7K
14:26 7,489.40 7,489.72 7,488.39 7,488.39 55,040.5K
14:27 7,488.66 7,491.04 7,488.19 7,491.04 36,602.7K
14:28 7,492.59 7,499.36 7,492.59 7,499.36 60,824.5K
14:29 7,497.69 7,497.69 7,495.34 7,496.11 39,888.1K
14:30 7,494.90 7,496.03 7,492.65 7,494.14 55,391.0K
14:31 7,493.26 7,497.42 7,493.26 7,496.23 42,714.7K
14:32 7,495.70 7,495.70 7,488.01 7,488.01 39,814.4K
14:33 7,486.70 7,489.83 7,486.70 7,488.61 40,323.2K
14:34 7,485.60 7,487.68 7,485.33 7,485.81 40,457.8K
14:35 7,485.01 7,493.15 7,485.01 7,493.15 38,749.1K
14:36 7,495.36 7,496.54 7,494.03 7,496.54 21,460.1K
14:37 7,496.89 7,496.89 7,490.40 7,490.40 23,249.4K
14:38 7,486.98 7,488.35 7,484.91 7,484.91 30,397.6K
14:39 7,482.10 7,482.10 7,479.69 7,480.43 42,339.0K
14:40 7,480.63 7,481.53 7,479.43 7,481.53 35,606.3K
14:41 7,480.84 7,484.40 7,480.11 7,484.40 30,873.9K
14:42 7,487.07 7,490.29 7,487.07 7,490.29 23,539.7K
14:43 7,489.17 7,490.77 7,483.79 7,483.79 22,884.7K
14:44 7,484.67 7,486.07 7,484.67 7,486.07 21,396.7K
14:45 7,488.74 7,495.53 7,488.74 7,495.53 28,706.2K
14:46 7,494.30 7,495.12 7,492.95 7,492.95 19,024.4K
14:47 7,491.46 7,491.46 7,481.22 7,481.22 22,901.7K
14:48 7,482.03 7,484.62 7,482.03 7,484.03 16,106.3K
14:49 7,485.47 7,489.51 7,484.96 7,489.51 13,767.2K
14:50 7,490.74 7,494.14 7,490.74 7,494.14 23,036.8K
14:51 7,494.69 7,494.69 7,489.74 7,489.74 29,561.3K
14:52 7,491.22 7,491.22 7,488.24 7,488.24 13,174.8K
14:53 7,486.89 7,486.95 7,481.90 7,481.90 34,522.1K
14:54 7,481.52 7,481.52 7,475.40 7,475.40 20,069.4K
14:55 7,475.03 7,475.03 7,471.52 7,473.77 65,693.7K
14:56 7,474.35 7,476.11 7,471.88 7,471.88 34,663.7K
14:57 7,468.67 7,468.86 7,466.50 7,467.87 61,964.5K
14:58 7,468.66 7,469.19 7,468.13 7,469.02 30,639.3K
14:59 7,471.04 7,471.04 7,465.17 7,465.17 45,524.4K
15:00 7,464.19 7,468.53 7,464.19 7,466.36 61,691.3K
15:01 7,465.64 7,465.64 7,453.72 7,454.88 67,328.7K
15:02 7,452.80 7,460.78 7,452.80 7,460.70 41,962.1K
15:03 7,461.21 7,465.13 7,461.21 7,465.13 9,945.0K
15:04 7,466.32 7,466.32 7,458.29 7,458.43 13,634.7K
15:05 7,456.85 7,456.85 7,449.86 7,451.38 32,689.1K
15:06 7,451.03 7,451.03 7,449.10 7,449.10 34,889.0K
15:07 7,450.56 7,450.56 7,444.87 7,444.87 18,491.2K
15:08 7,441.62 7,441.74 7,438.96 7,441.74 42,018.2K
15:09 7,445.26 7,450.83 7,445.26 7,450.83 31,103.2K
15:10 7,446.74 7,446.74 7,440.74 7,442.60 20,725.1K
15:11 7,441.53 7,444.50 7,441.53 7,444.48 20,462.0K
15:12 7,445.38 7,445.71 7,439.32 7,439.32 18,324.8K
15:13 7,440.33 7,440.33 7,437.00 7,437.00 27,004.4K
15:14 7,437.22 7,437.22 7,429.94 7,429.94 33,955.8K
15:15 7,428.84 7,428.84 7,418.08 7,418.08 150,239.5K
15:16 7,413.67 7,413.67 7,410.99 7,412.17 99,604.3K
15:17 7,416.41 7,416.41 7,412.40 7,416.37 36,872.1K
15:18 7,419.01 7,424.25 7,419.01 7,424.25 28,068.9K
15:19 7,425.97 7,426.89 7,425.81 7,426.89 21,206.6K
15:20 7,429.09 7,429.09 7,422.20 7,422.20 28,067.2K
15:21 7,424.60 7,424.60 7,421.54 7,422.48 21,775.4K
15:22 7,420.04 7,420.04 7,417.82 7,419.04 38,048.1K
15:23 7,419.39 7,419.39 7,413.02 7,413.02 44,082.4K
15:24 7,410.94 7,410.94 7,401.46 7,401.46 96,843.7K
15:25 7,402.03 7,402.55 7,400.13 7,402.55 42,953.0K
15:26 7,403.70 7,403.70 7,398.27 7,398.27 80,305.4K
15:27 7,401.77 7,409.45 7,401.77 7,409.45 42,547.2K
15:28 7,414.12 7,415.69 7,409.39 7,409.39 34,358.9K
15:29 7,410.57 7,411.79 7,410.45 7,410.81 16,874.0K
15:30 7,411.77 7,411.77 7,405.49 7,405.97 20,045.6K
15:31 7,404.07 7,409.24 7,404.07 7,408.85 19,832.2K
15:32 7,409.54 7,417.27 7,409.54 7,417.27 16,754.0K
15:33 7,419.92 7,420.79 7,417.56 7,417.56 25,446.0K
15:34 7,418.72 7,418.72 7,414.64 7,414.64 13,652.2K
15:35 7,414.92 7,414.92 7,408.54 7,408.54 21,798.1K
15:36 7,410.34 7,414.72 7,410.34 7,414.72 24,858.3K
15:37 7,415.18 7,420.64 7,415.18 7,420.64 22,216.7K
15:38 7,422.65 7,424.36 7,422.65 7,423.28 20,734.9K
15:39 7,425.96 7,430.26 7,424.39 7,424.39 44,924.9K
15:40 7,423.60 7,423.60 7,417.66 7,417.66 28,272.7K
15:41 7,416.96 7,418.95 7,416.96 7,417.02 27,432.4K
15:42 7,416.14 7,416.14 7,413.66 7,413.66 17,389.6K
15:43 7,413.82 7,416.52 7,413.82 7,416.52 27,310.2K
15:44 7,412.93 7,414.57 7,412.93 7,414.57 15,965.8K
15:45 7,413.83 7,413.83 7,411.99 7,413.42 19,189.7K
15:46 7,417.60 7,419.45 7,417.09 7,419.45 20,270.5K
15:47 7,421.92 7,425.81 7,421.92 7,425.81 20,442.7K
15:48 7,426.74 7,427.96 7,426.74 7,427.50 17,280.6K
15:49 7,427.41 7,427.41 7,422.46 7,422.46 25,326.6K
15:50 7,422.97 7,423.70 7,420.12 7,420.12 18,557.5K
15:51 7,420.05 7,420.05 7,418.42 7,419.97 13,131.0K
15:52 7,417.48 7,418.97 7,417.48 7,418.97 15,749.5K
15:53 7,419.74 7,420.11 7,418.85 7,420.11 46,427.6K
15:54 7,419.61 7,422.17 7,419.61 7,422.17 13,379.2K
15:55 7,422.38 7,429.02 7,422.38 7,429.02 26,133.2K
15:56 7,427.36 7,427.36 7,423.22 7,423.22 25,757.5K
15:57 7,420.10 7,420.10 7,416.75 7,417.05 17,541.6K
15:58 7,417.14 7,419.01 7,417.00 7,419.01 23,318.1K
15:59 7,416.95 7,416.95 7,410.82 7,410.92 42,787.7K
16:00 7,411.66 7,411.66 7,403.31 7,403.31 41,822.4K
16:01 7,403.09 7,405.22 7,402.08 7,405.22 39,014.3K
16:02 7,407.95 7,415.23 7,407.95 7,415.23 29,268.3K
16:03 7,416.36 7,416.36 7,412.98 7,413.95 28,945.4K
16:04 7,414.99 7,422.66 7,414.99 7,421.20 31,832.4K
16:05 7,420.55 7,421.94 7,419.28 7,419.28 23,853.3K
16:06 7,419.82 7,425.62 7,419.82 7,425.62 19,560.3K
16:07 7,426.85 7,427.54 7,425.67 7,427.54 14,047.9K
16:08 7,428.63 7,429.76 7,428.63 7,429.66 17,228.6K
16:09 7,428.51 7,429.55 7,428.10 7,429.55 13,972.6K
16:10 7,434.84 7,434.84 7,431.51 7,431.51 32,686.7K
16:11 7,431.73 7,431.73 7,428.36 7,428.36 18,258.4K
16:12 7,430.10 7,432.00 7,430.10 7,431.64 13,240.5K
16:13 7,434.31 7,439.12 7,434.31 7,436.15 17,330.1K
16:14 7,437.81 7,440.72 7,437.81 7,440.72 24,859.9K
16:15 7,441.45 7,445.33 7,441.45 7,445.33 69,903.9K
16:16 7,448.04 7,448.55 7,441.30 7,441.30 56,272.6K
16:17 7,437.75 7,437.75 7,432.84 7,432.84 19,854.5K
16:18 7,431.09 7,436.19 7,431.09 7,436.19 16,908.0K
16:19 7,437.37 7,442.55 7,437.37 7,439.68 20,207.5K
16:20 7,439.70 7,445.39 7,439.70 7,444.28 30,705.2K
16:21 7,441.09 7,441.09 7,432.52 7,432.52 23,003.7K
16:22 7,430.35 7,432.21 7,430.35 7,432.21 17,424.5K
16:23 7,434.10 7,434.72 7,432.95 7,434.69 13,993.9K
16:24 7,434.85 7,437.30 7,434.85 7,437.30 14,738.9K
16:25 7,436.70 7,439.42 7,436.70 7,439.42 24,519.8K
16:26 7,439.76 7,444.41 7,439.76 7,444.41 17,586.4K
16:27 7,445.51 7,448.13 7,445.51 7,447.93 32,227.8K
16:28 7,450.65 7,452.49 7,450.65 7,451.21 15,834.8K
16:29 7,452.25 7,457.85 7,452.25 7,455.93 31,105.8K
16:30 7,456.49 7,462.22 7,456.49 7,462.22 34,583.6K
16:31 7,462.24 7,462.24 7,458.07 7,458.07 38,057.8K
16:32 7,452.28 7,452.28 7,449.63 7,449.63 28,978.6K
16:33 7,450.34 7,450.74 7,449.09 7,449.20 27,047.5K
16:34 7,447.34 7,449.14 7,447.34 7,449.14 13,452.7K
16:35 7,448.96 7,449.44 7,447.61 7,447.61 16,476.7K
16:36 7,445.74 7,445.74 7,443.44 7,443.44 38,360.4K
16:37 7,444.12 7,445.68 7,442.15 7,442.15 15,360.9K
16:38 7,443.18 7,445.43 7,443.18 7,444.16 16,851.4K
16:39 7,445.28 7,445.90 7,444.68 7,444.70 10,852.5K
16:40 7,446.31 7,446.31 7,440.91 7,440.91 17,139.1K
16:41 7,441.88 7,441.88 7,432.64 7,432.64 35,973.6K
16:42 7,432.54 7,432.64 7,430.63 7,432.64 13,330.7K
16:43 7,429.81 7,432.22 7,429.81 7,430.48 22,986.3K
16:44 7,430.26 7,433.99 7,430.26 7,433.99 30,022.3K
16:45 7,434.42 7,435.97 7,433.38 7,434.12 18,539.1K
16:46 7,436.54 7,437.51 7,436.05 7,436.05 34,166.8K
16:47 7,435.16 7,435.16 7,419.06 7,419.06 77,813.9K
16:48 7,417.74 7,418.24 7,417.15 7,417.15 57,648.0K
16:49 7,417.51 7,419.91 7,417.30 7,417.30 37,348.2K
16:50 7,415.29 7,420.69 7,415.29 7,420.69 26,659.3K
16:51 7,421.22 7,423.15 7,419.47 7,419.47 23,118.6K
16:52 7,417.90 7,419.60 7,417.83 7,418.23 16,004.3K
16:53 7,418.64 7,424.17 7,418.64 7,421.48 20,652.0K
16:54 7,418.22 7,418.22 7,414.93 7,414.93 27,847.3K
16:55 7,416.73 7,418.07 7,415.40 7,418.07 38,757.5K
16:56 7,425.09 7,428.99 7,425.09 7,428.99 21,345.9K
16:57 7,430.95 7,431.72 7,423.48 7,423.48 29,901.2K
16:58 7,425.18 7,428.62 7,425.18 7,427.88 19,275.2K
16:59 7,426.66 7,428.77 7,426.66 7,428.77 12,904.9K
17:00 7,429.00 7,429.03 7,425.19 7,425.19 14,396.5K
17:01 7,421.46 7,421.46 7,417.97 7,417.97 32,200.4K
17:02 7,417.87 7,420.26 7,417.87 7,418.90 21,168.6K
17:03 7,418.30 7,419.47 7,416.99 7,416.99 26,514.6K
17:04 7,414.65 7,414.65 7,405.01 7,405.01 45,780.4K
17:05 7,406.31 7,406.31 7,404.66 7,405.15 19,160.0K
17:06 7,405.03 7,408.16 7,403.50 7,403.50 25,442.6K
17:07 7,401.55 7,404.95 7,401.55 7,404.51 30,283.3K
17:08 7,404.90 7,408.64 7,404.90 7,408.64 27,033.6K
17:09 7,406.84 7,408.26 7,406.54 7,408.26 18,883.4K
17:10 7,411.84 7,414.85 7,411.84 7,414.85 24,593.9K
17:11 7,415.70 7,417.12 7,414.53 7,414.53 13,206.7K
17:12 7,413.57 7,417.83 7,413.57 7,417.83 16,061.5K
17:13 7,419.99 7,419.99 7,403.55 7,403.55 53,560.2K
17:14 7,406.14 7,410.03 7,406.01 7,410.03 24,822.9K
17:15 7,411.16 7,415.08 7,411.16 7,414.49 21,143.2K
17:16 7,415.93 7,415.93 7,407.87 7,409.67 18,824.6K
17:17 7,409.43 7,411.80 7,407.61 7,411.80 12,982.5K
17:18 7,412.24 7,418.20 7,412.24 7,418.20 16,922.2K
17:19 7,417.02 7,417.42 7,416.31 7,416.58 24,236.0K
17:20 7,416.68 7,421.88 7,416.68 7,421.88 27,281.1K
17:21 7,423.79 7,426.12 7,423.79 7,425.24 15,800.4K
17:22 7,423.14 7,423.14 7,419.50 7,420.63 31,281.8K
17:23 7,423.10 7,429.51 7,423.10 7,429.51 30,955.9K
17:24 7,429.27 7,433.37 7,429.27 7,433.36 39,511.2K
17:25 7,438.39 7,440.59 7,438.39 7,438.89 32,742.8K
17:26 7,439.50 7,439.50 7,434.73 7,434.73 18,094.1K
17:27 7,436.15 7,436.59 7,434.45 7,436.59 12,412.2K
17:28 7,435.78 7,441.62 7,435.38 7,441.62 25,421.4K
17:29 7,447.77 7,450.00 7,445.96 7,450.00 47,743.0K
17:30 7,450.96 7,450.96 7,443.80 7,443.80 26,117.2K
17:31 7,438.60 7,440.37 7,438.60 7,440.37 18,638.7K
17:32 7,437.58 7,437.58 7,434.67 7,434.67 13,049.7K
17:33 7,432.38 7,433.96 7,432.38 7,432.41 9,895.7K
17:34 7,430.59 7,438.30 7,430.59 7,437.78 18,388.4K
17:35 7,438.09 7,441.17 7,437.00 7,437.00 16,551.4K
17:36 7,439.83 7,440.41 7,438.70 7,440.41 14,168.7K
17:37 7,438.19 7,443.44 7,436.84 7,443.44 38,791.1K
17:38 7,443.65 7,448.13 7,443.65 7,447.01 21,436.8K
17:39 7,447.47 7,453.00 7,445.88 7,453.00 46,226.8K
17:40 7,453.12 7,453.12 7,451.25 7,451.81 40,728.1K
17:41 7,453.27 7,458.12 7,453.27 7,457.59 47,375.8K
17:42 7,457.44 7,457.72 7,455.59 7,455.59 36,902.1K
17:43 7,455.92 7,455.92 7,451.74 7,452.35 27,090.9K
17:44 7,454.11 7,459.52 7,454.11 7,458.09 27,360.9K
17:45 7,455.82 7,455.82 7,453.68 7,453.68 26,612.8K
17:46 7,454.65 7,463.32 7,454.65 7,463.32 42,095.9K
17:47 7,463.62 7,464.77 7,463.62 7,464.07 24,376.6K
17:48 7,462.95 7,462.95 7,461.33 7,462.10 53,270.7K
17:49 7,463.33 7,463.33 7,454.87 7,454.87 50,208.4K
17:50 7,454.12 7,454.12 7,446.56 7,446.56 40,403.1K
17:51 7,444.48 7,445.25 7,441.32 7,445.25 46,954.7K
17:52 7,447.57 7,448.83 7,447.11 7,448.83 24,182.2K
17:53 7,447.20 7,448.45 7,446.24 7,447.28 21,839.0K
17:54 7,446.48 7,446.96 7,444.64 7,444.64 16,598.8K
17:55 7,441.27 7,441.27 7,438.95 7,438.95 23,989.2K
17:56 7,440.81 7,441.20 7,440.18 7,440.83 23,546.3K
17:57 7,445.36 7,447.10 7,445.36 7,447.08 23,492.0K
17:58 7,446.85 7,448.56 7,446.44 7,448.03 17,580.9K
17:59 7,448.29 7,452.13 7,448.29 7,451.41 23,572.4K
18:00 7,454.17 7,455.54 7,454.17 7,454.68 22,572.7K
18:01 7,455.06 7,456.55 7,454.09 7,454.09 20,390.2K
18:02 7,454.64 7,454.76 7,451.86 7,451.86 33,812.7K
18:03 7,452.05 7,454.84 7,452.05 7,454.84 39,756.2K
18:04 7,454.55 7,463.02 7,454.55 7,462.38 50,798.0K
18:05 7,460.70 7,465.93 7,460.70 7,465.53 36,774.0K
18:06 7,465.83 7,471.20 7,465.83 7,471.20 53,650.7K
18:07 7,470.71 7,470.71 7,466.18 7,466.18 29,460.8K
18:08 7,466.15 7,471.52 7,466.15 7,471.52 40,026.5K
18:09 7,471.85 7,473.06 7,471.71 7,473.06 25,264.1K
18:10 7,473.37 7,475.93 7,473.37 7,475.86 27,557.9K
18:11 7,474.43 7,476.84 7,474.43 7,474.85 33,805.4K
18:12 7,471.81 7,471.81 7,470.45 7,470.45 40,257.5K
18:13 7,470.69 7,471.41 7,470.69 7,471.37 38,692.9K
18:14 7,470.99 7,474.27 7,470.99 7,474.27 17,234.1K
18:15 7,474.47 7,478.33 7,474.47 7,478.33 14,744.9K
18:16 7,478.21 7,480.82 7,477.58 7,480.82 14,636.4K
18:17 7,481.23 7,481.36 7,480.34 7,480.34 30,972.8K
18:18 7,479.17 7,479.17 7,473.88 7,473.88 23,138.3K
18:19 7,472.09 7,472.12 7,469.71 7,469.71 17,163.2K
18:20 7,469.76 7,475.34 7,469.76 7,475.34 19,767.5K
18:21 7,476.66 7,478.74 7,476.66 7,478.38 26,585.9K
18:22 7,480.88 7,481.10 7,477.49 7,480.28 24,692.3K
18:23 7,480.08 7,480.34 7,478.07 7,478.15 18,891.1K
18:24 7,481.53 7,483.61 7,481.53 7,482.76 31,917.7K
18:25 7,484.69 7,488.31 7,484.69 7,486.65 36,610.3K
18:26 7,487.56 7,488.51 7,487.56 7,487.81 27,163.3K
18:27 7,486.49 7,486.49 7,483.96 7,484.82 27,819.2K
18:28 7,484.97 7,485.91 7,484.97 7,485.63 21,826.9K
18:29 7,485.07 7,491.34 7,485.07 7,491.34 43,550.6K
18:30 7,490.43 7,493.26 7,490.43 7,493.26 31,610.1K
18:31 7,494.01 7,494.85 7,494.01 7,494.85 23,131.9K
18:32 7,494.80 7,495.28 7,494.15 7,495.28 17,000.9K
18:33 7,495.16 7,495.16 7,490.36 7,490.36 25,802.3K
18:34 7,488.15 7,492.03 7,488.15 7,491.52 33,558.1K
18:35 7,490.34 7,490.34 7,483.05 7,483.05 34,352.3K
18:36 7,482.05 7,482.05 7,479.07 7,479.64 99,725.0K
18:37 7,479.03 7,479.03 7,474.92 7,474.92 58,669.4K
18:38 7,476.54 7,476.54 7,473.24 7,474.47 26,552.1K
18:39 7,474.59 7,474.97 7,472.13 7,474.97 84,141.4K
18:40 7,475.57 7,475.57 7,475.57 7,475.57 2,276.5K
18:51 7,488.58 7,488.58 7,488.58 7,488.58 157,416.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据