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 7,489.65 7,513.49 7,489.65 7,513.49 3,931.2K
09:51 7,517.88 7,519.05 7,517.88 7,518.06 6,509.6K
09:52 7,516.60 7,517.56 7,515.11 7,515.44 3,489.8K
09:53 7,517.06 7,517.06 7,513.93 7,513.93 5,489.9K
09:54 7,513.22 7,515.31 7,512.51 7,515.31 3,559.4K
09:55 7,515.26 7,515.75 7,514.80 7,514.94 5,236.8K
09:56 7,515.22 7,518.80 7,515.22 7,518.80 9,074.5K
09:57 7,516.72 7,520.50 7,516.72 7,517.42 23,616.1K
09:58 7,517.52 7,518.91 7,517.52 7,517.63 10,845.2K
09:59 7,518.84 7,520.67 7,518.80 7,520.67 4,156.2K
10:00 7,522.22 7,550.15 7,522.22 7,549.79 28,215.3K
10:01 7,555.14 7,556.98 7,545.63 7,545.63 40,774.2K
10:02 7,551.89 7,551.89 7,539.93 7,542.05 56,217.7K
10:03 7,531.51 7,534.62 7,531.31 7,531.31 58,465.0K
10:04 7,526.63 7,529.98 7,526.63 7,528.85 28,796.6K
10:05 7,526.11 7,526.11 7,519.70 7,520.81 70,399.5K
10:06 7,515.76 7,523.32 7,515.76 7,523.32 45,011.9K
10:07 7,523.54 7,523.95 7,519.89 7,523.95 33,397.9K
10:08 7,527.60 7,532.90 7,527.60 7,532.90 27,250.8K
10:09 7,537.78 7,548.38 7,537.27 7,548.38 132,438.3K
10:10 7,545.14 7,545.14 7,539.51 7,539.51 36,787.4K
10:11 7,538.84 7,544.46 7,538.84 7,544.46 32,495.4K
10:12 7,548.90 7,548.90 7,544.61 7,547.35 36,628.2K
10:13 7,546.31 7,546.31 7,537.36 7,537.36 31,308.0K
10:14 7,539.67 7,541.05 7,539.67 7,541.05 15,750.9K
10:15 7,541.09 7,543.37 7,541.09 7,543.37 13,213.8K
10:16 7,547.52 7,553.64 7,547.52 7,553.64 34,242.0K
10:17 7,557.35 7,557.35 7,544.62 7,547.59 47,936.4K
10:18 7,552.49 7,560.65 7,552.49 7,560.65 83,874.6K
10:19 7,564.84 7,575.14 7,564.84 7,573.48 113,988.2K
10:20 7,574.96 7,580.82 7,574.96 7,580.82 110,366.1K
10:21 7,579.49 7,579.49 7,572.65 7,577.38 48,368.0K
10:22 7,578.56 7,578.56 7,574.95 7,578.08 27,097.7K
10:23 7,582.77 7,586.07 7,582.77 7,586.07 72,332.4K
10:24 7,592.15 7,592.45 7,588.54 7,588.54 97,253.6K
10:25 7,586.88 7,603.87 7,586.88 7,603.87 102,781.6K
10:26 7,604.07 7,604.07 7,602.13 7,602.69 83,465.2K
10:27 7,602.53 7,604.88 7,601.66 7,604.88 69,553.1K
10:28 7,605.25 7,605.25 7,598.03 7,598.03 98,636.9K
10:29 7,601.21 7,608.95 7,601.21 7,608.95 81,645.2K
10:30 7,611.31 7,616.93 7,611.31 7,616.93 84,616.5K
10:31 7,616.84 7,619.12 7,616.74 7,616.84 108,303.4K
10:32 7,619.39 7,621.59 7,619.39 7,621.18 102,725.5K
10:33 7,623.10 7,627.12 7,623.10 7,627.12 116,147.9K
10:34 7,622.50 7,625.27 7,622.50 7,624.41 89,788.2K
10:35 7,622.22 7,622.22 7,613.21 7,613.21 111,937.5K
10:36 7,617.92 7,624.31 7,617.92 7,624.31 61,839.9K
10:37 7,622.74 7,624.91 7,618.69 7,624.91 89,616.9K
10:38 7,624.21 7,628.10 7,622.49 7,625.67 43,439.2K
10:39 7,625.91 7,628.22 7,625.02 7,627.82 54,194.0K
10:40 7,627.47 7,627.47 7,616.65 7,616.65 98,453.6K
10:41 7,617.06 7,617.06 7,612.68 7,612.68 73,971.7K
10:42 7,614.76 7,624.30 7,614.76 7,620.13 64,900.8K
10:43 7,619.72 7,625.52 7,619.72 7,623.02 64,334.1K
10:44 7,622.56 7,622.56 7,621.14 7,621.92 23,455.5K
10:45 7,622.51 7,623.97 7,622.51 7,623.93 27,070.5K
10:46 7,623.16 7,628.26 7,623.16 7,625.66 67,056.5K
10:47 7,621.65 7,624.28 7,621.14 7,624.28 33,358.7K
10:48 7,622.70 7,626.47 7,622.70 7,623.30 44,082.1K
10:49 7,623.51 7,623.71 7,622.70 7,623.58 32,236.0K
10:50 7,623.83 7,623.83 7,620.72 7,620.72 39,900.5K
10:51 7,621.20 7,623.74 7,621.20 7,623.73 46,039.1K
10:52 7,622.69 7,622.69 7,618.75 7,621.27 41,631.4K
10:53 7,633.03 7,633.03 7,625.96 7,625.96 59,470.0K
10:54 7,623.92 7,623.92 7,619.44 7,619.44 47,236.1K
10:55 7,618.95 7,626.49 7,618.95 7,622.42 38,371.0K
10:56 7,622.89 7,622.89 7,617.22 7,617.22 32,538.1K
10:57 7,619.56 7,624.90 7,617.51 7,624.90 50,017.8K
10:58 7,622.57 7,622.57 7,618.37 7,618.37 29,611.1K
10:59 7,620.19 7,620.96 7,617.12 7,617.12 40,262.1K
11:00 7,617.65 7,621.81 7,617.65 7,621.81 33,047.5K
11:01 7,625.35 7,625.36 7,623.81 7,625.36 24,255.2K
11:02 7,627.67 7,627.67 7,624.29 7,624.29 36,671.6K
11:03 7,625.90 7,627.52 7,625.90 7,626.60 27,635.6K
11:04 7,622.82 7,623.40 7,619.85 7,619.85 51,784.3K
11:05 7,619.42 7,622.14 7,619.42 7,621.55 56,600.8K
11:06 7,622.87 7,624.44 7,622.87 7,623.93 17,100.4K
11:07 7,625.09 7,625.09 7,618.21 7,618.21 45,255.8K
11:08 7,617.06 7,619.37 7,617.06 7,617.06 22,850.8K
11:09 7,615.51 7,615.51 7,610.77 7,611.76 36,820.4K
11:10 7,611.08 7,613.54 7,611.08 7,611.18 31,593.6K
11:11 7,610.91 7,613.79 7,610.91 7,613.79 43,615.4K
11:12 7,616.23 7,620.10 7,616.23 7,620.10 77,477.3K
11:13 7,618.83 7,620.52 7,616.55 7,616.55 26,581.4K
11:14 7,613.84 7,618.35 7,613.23 7,618.35 62,506.4K
11:15 7,615.54 7,620.28 7,615.35 7,620.28 29,175.6K
11:16 7,619.06 7,619.99 7,618.61 7,619.63 15,749.9K
11:17 7,619.69 7,621.80 7,618.97 7,621.80 28,603.1K
11:18 7,620.44 7,620.44 7,619.41 7,620.42 34,509.7K
11:19 7,621.17 7,623.90 7,621.17 7,623.90 33,698.8K
11:20 7,623.66 7,623.66 7,621.99 7,621.99 23,053.9K
11:21 7,622.72 7,622.72 7,617.42 7,617.42 16,694.8K
11:22 7,616.56 7,618.08 7,616.56 7,617.11 19,101.3K
11:23 7,618.50 7,618.50 7,615.02 7,615.02 29,520.2K
11:24 7,610.65 7,611.56 7,610.41 7,611.56 56,979.9K
11:25 7,611.27 7,611.27 7,607.97 7,607.97 15,643.1K
11:26 7,608.04 7,608.04 7,605.46 7,605.46 23,363.7K
11:27 7,602.47 7,603.33 7,601.99 7,602.64 31,323.6K
11:28 7,605.18 7,607.20 7,605.18 7,607.20 30,961.6K
11:29 7,608.25 7,612.44 7,608.25 7,612.44 22,587.6K
11:30 7,612.74 7,615.49 7,612.74 7,615.49 28,730.0K
11:31 7,623.30 7,624.54 7,622.39 7,623.46 29,008.1K
11:32 7,623.90 7,623.90 7,618.65 7,618.65 17,412.3K
11:33 7,619.86 7,619.86 7,618.59 7,619.51 9,665.7K
11:34 7,619.16 7,621.68 7,617.25 7,621.68 20,595.1K
11:35 7,622.18 7,623.98 7,622.18 7,623.40 60,760.0K
11:36 7,626.53 7,630.69 7,626.53 7,630.69 73,559.2K
11:37 7,630.15 7,636.66 7,630.15 7,636.66 94,056.6K
11:38 7,636.45 7,642.87 7,636.45 7,642.87 54,112.9K
11:39 7,643.16 7,644.51 7,642.48 7,642.48 33,877.9K
11:40 7,643.44 7,643.69 7,639.72 7,640.22 45,430.3K
11:41 7,638.85 7,640.21 7,638.85 7,639.17 19,319.1K
11:42 7,637.96 7,637.96 7,637.21 7,637.43 15,408.9K
11:43 7,638.17 7,640.84 7,638.17 7,640.84 37,167.5K
11:44 7,641.63 7,641.96 7,640.01 7,640.01 19,480.6K
11:45 7,639.80 7,641.63 7,639.80 7,641.63 26,446.9K
11:46 7,645.53 7,646.96 7,645.03 7,646.16 36,773.5K
11:47 7,645.85 7,648.13 7,645.85 7,648.13 34,164.9K
11:48 7,651.61 7,656.99 7,651.61 7,656.99 134,632.3K
11:49 7,657.08 7,657.08 7,656.92 7,657.06 58,101.7K
11:50 7,659.11 7,659.11 7,654.04 7,654.21 83,768.7K
11:51 7,654.79 7,658.12 7,654.79 7,657.99 136,725.7K
11:52 7,659.99 7,664.11 7,658.76 7,658.76 59,272.1K
11:53 7,658.46 7,658.46 7,656.52 7,656.52 16,507.6K
11:54 7,657.04 7,659.90 7,657.04 7,659.90 26,830.4K
11:55 7,658.38 7,660.35 7,658.16 7,660.35 34,067.9K
11:56 7,658.78 7,658.78 7,655.77 7,655.77 35,232.2K
11:57 7,656.32 7,656.32 7,653.27 7,653.98 20,636.2K
11:58 7,654.82 7,654.82 7,653.56 7,653.56 28,118.6K
11:59 7,654.34 7,654.34 7,650.98 7,650.98 38,305.8K
12:00 7,650.56 7,656.57 7,650.56 7,656.00 37,629.5K
12:01 7,656.32 7,656.32 7,649.16 7,649.16 29,798.1K
12:02 7,648.82 7,648.97 7,647.84 7,648.21 29,332.4K
12:03 7,648.45 7,648.93 7,645.05 7,645.05 52,728.4K
12:04 7,643.72 7,645.52 7,643.72 7,644.12 62,377.1K
12:05 7,644.22 7,644.22 7,636.99 7,636.99 38,563.5K
12:06 7,638.62 7,643.18 7,638.62 7,643.18 25,487.6K
12:07 7,643.93 7,646.95 7,643.93 7,646.95 25,708.8K
12:08 7,647.91 7,650.98 7,647.91 7,650.79 24,768.5K
12:09 7,651.69 7,651.69 7,646.44 7,647.19 17,660.0K
12:10 7,647.76 7,653.35 7,647.76 7,649.42 26,929.2K
12:11 7,648.45 7,651.81 7,648.45 7,651.03 29,412.2K
12:12 7,652.57 7,653.72 7,650.93 7,650.93 40,592.5K
12:13 7,650.77 7,652.86 7,650.77 7,652.49 49,524.4K
12:14 7,652.34 7,652.61 7,652.34 7,652.61 30,980.6K
12:15 7,652.03 7,655.64 7,652.03 7,654.14 17,783.5K
12:16 7,655.64 7,656.81 7,655.27 7,656.81 43,667.3K
12:17 7,658.82 7,662.50 7,658.82 7,659.16 31,724.3K
12:18 7,658.70 7,659.49 7,657.05 7,657.05 30,935.7K
12:19 7,657.90 7,658.11 7,656.68 7,656.75 30,122.9K
12:20 7,656.04 7,657.43 7,656.04 7,656.87 22,620.6K
12:21 7,656.64 7,657.35 7,656.37 7,656.37 13,372.3K
12:22 7,657.18 7,658.72 7,657.18 7,658.72 10,475.1K
12:23 7,659.45 7,662.00 7,659.45 7,662.00 13,798.6K
12:24 7,661.55 7,663.34 7,661.55 7,663.34 19,888.6K
12:25 7,664.95 7,665.79 7,663.55 7,665.79 24,296.3K
12:26 7,665.77 7,665.77 7,664.14 7,664.14 22,292.8K
12:27 7,664.58 7,670.23 7,664.58 7,669.91 82,838.7K
12:28 7,669.64 7,670.88 7,669.64 7,670.88 39,858.9K
12:29 7,668.50 7,673.02 7,668.50 7,671.77 43,232.4K
12:30 7,671.90 7,676.82 7,671.90 7,676.82 54,002.4K
12:31 7,676.50 7,677.30 7,676.15 7,677.30 75,195.7K
12:32 7,680.53 7,684.68 7,679.41 7,684.68 96,698.1K
12:33 7,684.61 7,686.37 7,684.61 7,685.31 57,230.1K
12:34 7,683.16 7,683.16 7,677.67 7,677.67 53,561.7K
12:35 7,673.12 7,675.61 7,673.12 7,675.61 89,063.6K
12:36 7,677.34 7,679.67 7,677.34 7,678.87 73,065.4K
12:37 7,677.74 7,677.76 7,676.17 7,676.98 22,730.0K
12:38 7,677.00 7,677.49 7,676.02 7,676.02 33,459.6K
12:39 7,677.26 7,678.09 7,676.49 7,676.49 19,365.7K
12:40 7,673.49 7,673.72 7,671.46 7,671.46 69,369.5K
12:41 7,668.97 7,668.97 7,664.09 7,664.09 55,751.1K
12:42 7,662.19 7,662.43 7,659.23 7,659.23 28,094.4K
12:43 7,655.46 7,658.34 7,655.31 7,655.31 84,575.0K
12:44 7,655.37 7,655.37 7,650.46 7,650.46 54,424.7K
12:45 7,650.20 7,650.70 7,648.83 7,650.70 18,737.1K
12:46 7,649.16 7,651.73 7,649.16 7,650.68 21,640.5K
12:47 7,651.34 7,653.78 7,650.12 7,653.78 48,146.5K
12:48 7,655.03 7,657.20 7,654.12 7,657.20 44,548.5K
12:49 7,657.98 7,661.86 7,657.98 7,661.86 74,869.0K
12:50 7,662.86 7,662.86 7,660.24 7,662.42 48,557.8K
12:51 7,661.98 7,665.96 7,660.20 7,665.96 42,200.0K
12:52 7,668.79 7,668.79 7,664.66 7,664.66 59,585.8K
12:53 7,665.61 7,666.77 7,665.61 7,666.77 22,572.4K
12:54 7,666.69 7,669.14 7,666.69 7,668.95 37,685.3K
12:55 7,669.05 7,669.78 7,669.05 7,669.69 26,383.2K
12:56 7,668.67 7,668.67 7,661.63 7,661.63 33,088.8K
12:57 7,661.91 7,661.91 7,657.94 7,657.94 41,299.2K
12:58 7,658.95 7,658.95 7,657.28 7,657.28 30,116.5K
12:59 7,656.99 7,656.99 7,652.36 7,652.36 42,369.9K
13:00 7,650.97 7,652.42 7,650.54 7,650.95 28,182.1K
13:01 7,653.39 7,653.39 7,652.92 7,653.14 13,654.6K
13:02 7,653.33 7,653.33 7,650.74 7,650.74 26,149.4K
13:03 7,649.88 7,651.19 7,648.60 7,648.60 40,747.0K
13:04 7,649.49 7,649.49 7,646.79 7,646.92 33,593.0K
13:05 7,646.76 7,648.32 7,646.72 7,648.32 40,017.1K
13:06 7,646.95 7,650.14 7,646.95 7,650.14 32,773.3K
13:07 7,647.86 7,650.93 7,647.86 7,650.93 16,709.0K
13:08 7,652.07 7,656.13 7,652.07 7,655.81 28,109.5K
13:09 7,657.60 7,659.26 7,657.60 7,659.26 16,687.4K
13:10 7,659.77 7,659.97 7,659.39 7,659.84 19,139.9K
13:11 7,655.96 7,656.16 7,654.83 7,656.16 26,394.8K
13:12 7,656.73 7,657.19 7,655.61 7,655.61 9,649.9K
13:13 7,655.69 7,656.00 7,653.46 7,653.46 25,023.9K
13:14 7,654.34 7,654.34 7,653.44 7,653.70 10,560.5K
13:15 7,654.92 7,661.92 7,654.92 7,661.92 21,363.0K
13:16 7,660.68 7,662.78 7,660.68 7,662.78 18,105.4K
13:17 7,662.65 7,662.65 7,657.92 7,658.28 29,937.4K
13:18 7,659.69 7,659.69 7,656.91 7,656.91 8,730.6K
13:19 7,653.65 7,653.65 7,651.98 7,652.05 28,926.7K
13:20 7,650.33 7,650.33 7,645.70 7,645.70 49,853.2K
13:21 7,644.52 7,644.52 7,642.75 7,642.75 28,681.3K
13:22 7,643.71 7,645.37 7,643.55 7,643.55 28,357.6K
13:23 7,643.02 7,643.02 7,640.94 7,642.16 40,416.7K
13:24 7,642.45 7,642.45 7,640.26 7,640.66 32,185.1K
13:25 7,641.91 7,641.91 7,638.10 7,638.10 20,682.6K
13:26 7,636.54 7,637.38 7,634.04 7,634.04 25,986.5K
13:27 7,635.05 7,635.05 7,629.98 7,629.98 21,305.8K
13:28 7,630.16 7,630.16 7,625.08 7,625.08 51,102.8K
13:29 7,621.26 7,623.70 7,621.26 7,623.70 39,027.0K
13:30 7,623.32 7,629.22 7,623.32 7,629.22 33,990.9K
13:31 7,629.68 7,629.68 7,626.29 7,628.58 19,341.3K
13:32 7,627.03 7,627.03 7,622.35 7,622.35 85,728.9K
13:33 7,621.30 7,628.72 7,621.30 7,627.99 44,259.2K
13:34 7,631.98 7,637.02 7,631.98 7,635.18 33,005.4K
13:35 7,633.12 7,633.12 7,627.68 7,627.68 17,343.2K
13:36 7,626.76 7,630.87 7,626.76 7,629.01 17,654.4K
13:37 7,627.79 7,627.79 7,623.41 7,623.41 22,110.3K
13:38 7,623.48 7,624.17 7,622.36 7,623.54 20,526.9K
13:39 7,621.57 7,623.69 7,621.57 7,623.69 28,675.5K
13:40 7,618.90 7,619.02 7,617.01 7,617.01 33,482.6K
13:41 7,616.36 7,619.13 7,616.36 7,619.13 29,946.6K
13:42 7,617.91 7,618.32 7,617.52 7,618.13 14,488.4K
13:43 7,618.71 7,618.90 7,618.65 7,618.90 21,998.2K
13:44 7,623.95 7,623.95 7,620.96 7,620.96 21,909.3K
13:45 7,621.97 7,630.02 7,621.97 7,630.02 20,028.7K
13:46 7,629.39 7,632.57 7,629.39 7,632.38 19,677.0K
13:47 7,633.08 7,635.58 7,633.08 7,635.58 29,230.4K
13:48 7,635.98 7,635.98 7,635.00 7,635.00 10,714.9K
13:49 7,637.17 7,638.42 7,637.17 7,637.77 28,324.0K
13:50 7,636.37 7,636.37 7,634.22 7,635.81 15,057.6K
13:51 7,636.82 7,637.55 7,636.81 7,637.55 23,619.5K
13:52 7,637.61 7,648.53 7,637.36 7,648.53 144,086.8K
13:53 7,652.36 7,652.36 7,650.79 7,651.17 75,089.2K
13:54 7,650.29 7,650.78 7,649.81 7,650.78 58,034.4K
13:55 7,648.40 7,648.40 7,644.15 7,644.15 53,057.2K
13:56 7,644.60 7,644.60 7,639.83 7,639.83 33,493.8K
13:57 7,636.18 7,636.93 7,634.07 7,634.07 22,490.2K
13:58 7,629.53 7,629.53 7,627.57 7,628.21 34,216.8K
13:59 7,627.72 7,627.72 7,624.08 7,624.08 61,311.6K
14:00 7,625.70 7,626.92 7,624.28 7,626.92 68,804.7K
14:01 7,625.23 7,625.23 7,624.27 7,624.92 17,623.1K
14:02 7,624.47 7,624.47 7,622.32 7,622.34 18,949.6K
14:03 7,622.32 7,622.32 7,618.68 7,618.68 33,141.1K
14:04 7,618.21 7,618.21 7,614.35 7,614.35 26,873.3K
14:05 7,615.70 7,623.10 7,615.70 7,621.40 47,004.7K
14:06 7,632.88 7,632.99 7,630.63 7,632.99 68,643.9K
14:07 7,635.67 7,637.08 7,635.67 7,637.08 35,852.4K
14:08 7,634.55 7,637.36 7,634.02 7,637.36 29,214.0K
14:09 7,635.30 7,636.31 7,632.86 7,636.31 21,598.3K
14:10 7,635.96 7,644.33 7,635.55 7,644.33 48,254.1K
14:11 7,643.86 7,644.88 7,643.86 7,644.88 33,903.6K
14:12 7,645.58 7,658.32 7,645.58 7,658.32 140,483.6K
14:13 7,654.31 7,654.31 7,653.62 7,654.17 26,873.0K
14:14 7,655.29 7,661.64 7,655.29 7,661.59 36,062.4K
14:15 7,659.88 7,662.63 7,658.19 7,658.19 21,843.2K
14:16 7,659.28 7,659.28 7,650.90 7,656.46 36,198.1K
14:17 7,655.66 7,655.66 7,653.20 7,653.20 9,453.9K
14:18 7,653.16 7,654.06 7,650.48 7,650.48 22,984.6K
14:19 7,647.81 7,650.87 7,647.65 7,650.16 16,032.1K
14:20 7,649.65 7,663.79 7,649.65 7,663.79 68,171.6K
14:21 7,662.17 7,666.96 7,659.32 7,666.96 64,566.4K
14:22 7,666.32 7,666.32 7,658.20 7,658.36 36,536.2K
14:23 7,656.17 7,656.23 7,655.23 7,656.23 25,806.5K
14:24 7,655.88 7,655.88 7,650.64 7,655.70 34,687.2K
14:25 7,653.73 7,653.73 7,651.81 7,651.89 15,877.2K
14:26 7,648.55 7,656.21 7,648.55 7,656.21 80,296.6K
14:27 7,661.59 7,665.94 7,661.59 7,665.55 70,634.6K
14:28 7,668.14 7,668.14 7,665.58 7,665.58 41,154.8K
14:29 7,664.16 7,664.16 7,659.69 7,659.69 40,228.1K
14:30 7,659.49 7,659.49 7,655.75 7,658.42 40,246.6K
14:31 7,657.74 7,666.07 7,657.74 7,666.07 22,349.2K
14:32 7,666.22 7,671.11 7,666.22 7,667.23 47,006.2K
14:33 7,668.35 7,668.35 7,664.41 7,664.41 20,897.9K
14:34 7,664.13 7,667.28 7,664.13 7,667.21 22,273.5K
14:35 7,665.88 7,665.88 7,661.96 7,661.96 33,327.6K
14:36 7,660.29 7,662.86 7,657.58 7,662.86 19,335.8K
14:37 7,659.94 7,663.46 7,658.09 7,663.46 13,759.2K
14:38 7,662.56 7,662.74 7,657.85 7,657.85 12,181.3K
14:39 7,657.66 7,663.40 7,657.66 7,661.47 24,361.3K
14:40 7,662.15 7,666.62 7,662.15 7,666.62 37,958.5K
14:41 7,666.94 7,668.08 7,666.94 7,668.08 12,852.4K
14:42 7,668.03 7,669.54 7,667.94 7,669.54 27,598.6K
14:43 7,668.26 7,668.26 7,664.87 7,664.87 22,715.9K
14:44 7,663.92 7,663.92 7,661.50 7,661.50 24,653.6K
14:45 7,658.14 7,659.22 7,658.14 7,659.22 21,568.3K
14:46 7,657.61 7,657.61 7,653.84 7,653.84 29,831.6K
14:47 7,653.26 7,653.26 7,650.83 7,650.83 26,272.6K
14:48 7,651.34 7,651.34 7,648.53 7,648.58 20,877.0K
14:49 7,648.10 7,648.25 7,646.14 7,646.14 66,144.3K
14:50 7,646.07 7,646.07 7,642.01 7,642.01 45,865.1K
14:51 7,642.26 7,644.03 7,641.95 7,644.03 17,156.8K
14:52 7,643.10 7,643.10 7,640.55 7,640.55 16,520.1K
14:53 7,641.42 7,642.11 7,641.42 7,642.11 26,906.0K
14:54 7,640.45 7,646.27 7,640.45 7,646.27 17,532.4K
14:55 7,647.42 7,647.55 7,646.77 7,647.49 9,340.6K
14:56 7,647.11 7,648.13 7,647.11 7,648.13 11,402.3K
14:57 7,649.10 7,653.06 7,649.10 7,653.06 15,475.6K
14:58 7,652.24 7,652.24 7,648.86 7,648.86 10,100.6K
14:59 7,649.39 7,649.72 7,648.91 7,648.91 12,974.9K
15:00 7,649.66 7,650.09 7,648.57 7,648.57 8,617.1K
15:01 7,647.10 7,648.52 7,647.10 7,648.41 18,836.0K
15:02 7,652.05 7,652.05 7,650.19 7,650.19 18,337.3K
15:03 7,649.76 7,649.76 7,648.15 7,648.76 14,341.9K
15:04 7,648.41 7,648.50 7,643.38 7,643.38 18,209.9K
15:05 7,641.08 7,641.95 7,639.94 7,641.95 30,185.5K
15:06 7,641.38 7,642.38 7,640.32 7,642.38 16,389.6K
15:07 7,641.23 7,646.89 7,641.23 7,644.25 24,917.5K
15:08 7,645.65 7,650.61 7,645.65 7,650.61 18,300.1K
15:09 7,651.37 7,651.37 7,647.73 7,647.73 13,742.3K
15:10 7,648.30 7,656.06 7,648.30 7,655.13 34,503.7K
15:11 7,656.82 7,658.07 7,656.39 7,656.39 24,877.9K
15:12 7,655.00 7,655.00 7,652.20 7,652.20 16,972.8K
15:13 7,651.95 7,653.31 7,650.67 7,650.67 12,713.0K
15:14 7,650.34 7,650.34 7,646.90 7,646.90 18,276.0K
15:15 7,648.61 7,649.67 7,648.12 7,649.60 19,136.5K
15:16 7,651.30 7,657.39 7,651.30 7,656.04 26,437.1K
15:17 7,661.74 7,661.74 7,660.11 7,660.11 31,984.3K
15:18 7,659.78 7,660.14 7,658.66 7,660.14 25,138.2K
15:19 7,665.17 7,665.17 7,662.66 7,662.66 21,166.6K
15:20 7,663.77 7,666.22 7,662.21 7,662.21 17,954.6K
15:21 7,662.56 7,662.56 7,659.34 7,659.34 20,530.3K
15:22 7,659.21 7,659.21 7,658.10 7,658.10 29,798.2K
15:23 7,656.25 7,656.25 7,651.32 7,651.32 18,508.9K
15:24 7,649.62 7,651.22 7,649.62 7,650.08 36,707.9K
15:25 7,653.46 7,657.01 7,653.46 7,654.96 14,107.2K
15:26 7,652.85 7,654.60 7,652.85 7,652.96 17,226.5K
15:27 7,652.08 7,652.08 7,647.59 7,647.59 47,701.8K
15:28 7,647.01 7,647.01 7,644.26 7,644.26 16,780.8K
15:29 7,644.75 7,645.23 7,642.34 7,642.34 23,986.5K
15:30 7,643.85 7,646.07 7,643.85 7,646.07 45,461.2K
15:31 7,644.41 7,646.51 7,644.41 7,646.51 18,750.5K
15:32 7,652.19 7,655.94 7,652.19 7,655.88 27,244.9K
15:33 7,655.32 7,655.32 7,653.14 7,653.14 11,491.7K
15:34 7,652.90 7,654.02 7,652.54 7,653.64 11,240.1K
15:35 7,655.90 7,656.27 7,654.11 7,654.11 14,042.1K
15:36 7,653.53 7,657.20 7,653.53 7,657.20 20,198.7K
15:37 7,656.82 7,656.82 7,649.88 7,649.88 18,826.6K
15:38 7,650.39 7,654.13 7,650.39 7,654.03 11,583.3K
15:39 7,653.25 7,658.22 7,652.25 7,658.22 17,352.1K
15:40 7,659.61 7,659.61 7,655.24 7,656.26 11,041.1K
15:41 7,655.15 7,655.59 7,652.41 7,652.41 14,327.4K
15:42 7,652.48 7,652.48 7,650.83 7,650.83 22,023.7K
15:43 7,651.50 7,652.24 7,646.81 7,646.81 23,055.1K
15:44 7,645.59 7,645.83 7,644.35 7,645.83 19,027.6K
15:45 7,645.13 7,646.76 7,644.71 7,646.76 18,547.2K
15:46 7,646.88 7,647.73 7,645.44 7,647.73 21,553.7K
15:47 7,648.36 7,648.68 7,647.04 7,647.04 11,750.9K
15:48 7,646.58 7,646.58 7,643.93 7,643.93 13,789.4K
15:49 7,643.89 7,643.89 7,641.04 7,641.04 27,118.1K
15:50 7,642.86 7,648.90 7,642.86 7,648.90 47,555.8K
15:51 7,648.66 7,650.59 7,648.66 7,650.59 12,473.9K
15:52 7,651.02 7,657.78 7,651.02 7,654.71 30,063.9K
15:53 7,653.69 7,657.30 7,653.50 7,657.30 14,993.7K
15:54 7,656.00 7,659.28 7,656.00 7,659.28 23,058.3K
15:55 7,657.83 7,657.83 7,653.92 7,654.91 18,555.8K
15:56 7,658.47 7,661.64 7,658.47 7,661.64 20,343.8K
15:57 7,661.81 7,664.42 7,661.81 7,663.68 17,738.6K
15:58 7,662.50 7,663.93 7,660.92 7,660.92 24,207.9K
15:59 7,663.12 7,666.51 7,663.12 7,666.51 25,910.5K
16:00 7,667.56 7,672.72 7,667.56 7,672.72 62,661.3K
16:01 7,673.04 7,673.04 7,669.66 7,669.66 61,251.8K
16:02 7,669.20 7,669.20 7,667.72 7,667.72 21,905.0K
16:03 7,667.74 7,668.68 7,667.70 7,668.68 17,379.0K
16:04 7,668.98 7,671.87 7,668.98 7,670.85 18,279.1K
16:05 7,673.06 7,676.60 7,673.06 7,676.60 42,321.2K
16:06 7,674.87 7,677.81 7,674.87 7,677.81 50,646.0K
16:07 7,679.87 7,682.48 7,679.87 7,680.36 25,774.5K
16:08 7,683.52 7,683.52 7,682.26 7,682.26 29,972.0K
16:09 7,683.52 7,683.52 7,679.20 7,679.20 32,694.4K
16:10 7,676.97 7,680.15 7,676.97 7,678.80 29,818.5K
16:11 7,678.66 7,679.38 7,676.20 7,676.20 26,219.8K
16:12 7,676.17 7,676.46 7,675.91 7,676.26 49,958.5K
16:13 7,677.99 7,678.12 7,677.61 7,677.93 22,447.2K
16:14 7,677.48 7,678.47 7,677.34 7,678.20 28,923.2K
16:15 7,679.44 7,679.44 7,678.15 7,678.43 23,130.5K
16:16 7,678.21 7,679.26 7,676.54 7,676.54 36,716.2K
16:17 7,675.29 7,676.16 7,675.29 7,675.74 35,841.8K
16:18 7,676.41 7,677.48 7,676.33 7,677.12 21,264.2K
16:19 7,676.47 7,677.06 7,676.17 7,676.17 27,330.0K
16:20 7,675.37 7,675.37 7,673.72 7,674.39 18,902.4K
16:21 7,673.73 7,673.73 7,670.47 7,670.47 33,261.7K
16:22 7,669.61 7,671.57 7,669.61 7,670.76 28,441.4K
16:23 7,670.96 7,671.00 7,669.45 7,670.03 41,886.6K
16:24 7,670.67 7,671.78 7,670.67 7,671.78 13,396.9K
16:25 7,670.65 7,672.08 7,670.65 7,672.07 11,474.7K
16:26 7,677.54 7,677.70 7,676.19 7,676.58 19,981.1K
16:27 7,675.91 7,676.34 7,674.66 7,675.50 27,068.0K
16:28 7,675.15 7,676.47 7,675.15 7,675.25 18,135.2K
16:29 7,675.89 7,680.06 7,675.89 7,680.06 11,638.4K
16:30 7,680.70 7,687.58 7,680.70 7,687.58 56,590.7K
16:31 7,688.28 7,688.28 7,686.86 7,686.86 39,762.7K
16:32 7,685.26 7,685.26 7,683.06 7,683.06 15,923.1K
16:33 7,683.45 7,687.29 7,683.45 7,686.35 38,531.3K
16:34 7,688.83 7,692.70 7,688.83 7,692.70 48,268.6K
16:35 7,693.88 7,696.90 7,693.88 7,696.90 42,429.6K
16:36 7,696.51 7,697.41 7,696.51 7,697.41 91,433.5K
16:37 7,699.01 7,699.01 7,697.15 7,697.15 51,546.8K
16:38 7,695.76 7,696.09 7,692.10 7,692.10 47,502.1K
16:39 7,698.14 7,698.14 7,694.50 7,694.50 36,991.2K
16:40 7,696.12 7,698.87 7,696.12 7,698.87 32,034.7K
16:41 7,697.24 7,699.21 7,697.24 7,697.85 37,210.3K
16:42 7,697.46 7,699.70 7,697.46 7,699.70 39,654.2K
16:43 7,699.72 7,699.72 7,697.48 7,697.48 23,963.1K
16:44 7,697.25 7,701.79 7,696.39 7,701.79 39,952.4K
16:45 7,701.30 7,701.30 7,698.35 7,699.11 21,719.4K
16:46 7,698.48 7,698.48 7,696.67 7,696.67 23,377.3K
16:47 7,695.84 7,696.32 7,691.69 7,691.69 33,410.9K
16:48 7,689.38 7,689.38 7,683.63 7,683.63 26,891.7K
16:49 7,683.68 7,684.94 7,683.68 7,684.31 28,911.1K
16:50 7,684.02 7,687.44 7,684.02 7,686.52 17,031.4K
16:51 7,691.40 7,692.06 7,690.18 7,690.18 20,626.0K
16:52 7,689.12 7,689.12 7,685.80 7,685.80 15,107.2K
16:53 7,686.77 7,686.77 7,685.13 7,685.64 18,159.9K
16:54 7,686.84 7,687.53 7,685.58 7,687.53 18,591.7K
16:55 7,687.67 7,688.96 7,687.67 7,688.96 11,814.5K
16:56 7,688.22 7,692.05 7,688.22 7,692.05 14,851.3K
16:57 7,691.57 7,694.59 7,691.57 7,692.72 35,722.9K
16:58 7,692.42 7,693.92 7,692.42 7,693.92 10,958.6K
16:59 7,692.88 7,693.39 7,692.11 7,692.90 23,753.2K
17:00 7,692.40 7,693.55 7,689.57 7,689.57 13,276.0K
17:01 7,689.82 7,689.82 7,686.91 7,686.91 14,671.8K
17:02 7,686.32 7,686.32 7,684.89 7,684.89 24,334.5K
17:03 7,684.77 7,686.13 7,684.77 7,686.13 14,272.4K
17:04 7,685.77 7,687.20 7,685.77 7,687.20 29,208.2K
17:05 7,686.73 7,688.69 7,686.73 7,688.69 8,494.4K
17:06 7,688.89 7,688.89 7,687.92 7,687.92 19,955.2K
17:07 7,688.48 7,688.48 7,687.74 7,688.17 15,455.7K
17:08 7,687.46 7,687.46 7,681.45 7,681.45 23,785.8K
17:09 7,680.01 7,681.24 7,679.35 7,681.24 39,291.8K
17:10 7,681.37 7,683.45 7,681.37 7,682.25 17,002.9K
17:11 7,682.95 7,682.95 7,681.95 7,681.95 41,980.6K
17:12 7,682.94 7,687.07 7,682.86 7,685.29 34,572.1K
17:13 7,685.48 7,685.48 7,684.47 7,684.95 12,675.6K
17:14 7,687.39 7,691.84 7,687.39 7,689.59 34,043.8K
17:15 7,689.70 7,689.70 7,687.03 7,687.03 16,679.7K
17:16 7,686.82 7,690.09 7,686.82 7,688.64 11,293.2K
17:17 7,686.81 7,687.07 7,684.77 7,684.77 22,616.0K
17:18 7,684.64 7,686.10 7,684.51 7,686.10 13,761.7K
17:19 7,685.60 7,685.60 7,684.95 7,684.99 19,095.6K
17:20 7,686.83 7,687.36 7,686.73 7,686.84 20,091.8K
17:21 7,686.27 7,686.27 7,684.89 7,684.89 11,718.7K
17:22 7,685.46 7,685.46 7,684.45 7,684.45 25,347.0K
17:23 7,684.23 7,685.12 7,684.23 7,684.49 16,665.4K
17:24 7,684.41 7,684.41 7,682.48 7,682.48 31,255.7K
17:25 7,682.47 7,683.67 7,681.52 7,681.52 14,788.1K
17:26 7,681.94 7,681.94 7,680.14 7,680.56 33,140.6K
17:27 7,678.92 7,678.92 7,678.09 7,678.09 43,129.9K
17:28 7,677.44 7,679.43 7,677.44 7,679.43 19,042.3K
17:29 7,679.38 7,679.38 7,676.99 7,676.99 15,396.3K
17:30 7,679.00 7,679.00 7,675.06 7,675.06 46,180.0K
17:31 7,676.13 7,678.74 7,676.13 7,678.74 13,459.8K
17:32 7,681.67 7,683.66 7,681.67 7,683.66 26,896.0K
17:33 7,681.92 7,681.92 7,679.52 7,679.52 18,467.8K
17:34 7,678.35 7,678.35 7,678.26 7,678.26 29,915.5K
17:35 7,678.69 7,679.24 7,678.69 7,679.24 39,329.6K
17:36 7,677.95 7,679.32 7,677.95 7,678.57 24,248.0K
17:37 7,680.10 7,680.10 7,678.17 7,678.17 22,185.8K
17:38 7,679.19 7,679.98 7,678.71 7,678.71 18,065.5K
17:39 7,677.36 7,677.88 7,675.35 7,675.35 26,321.8K
17:40 7,674.05 7,675.03 7,673.01 7,675.03 28,960.9K
17:41 7,676.19 7,679.17 7,676.19 7,679.17 16,455.3K
17:42 7,679.28 7,679.77 7,678.38 7,679.77 27,076.8K
17:43 7,680.04 7,680.67 7,679.47 7,679.47 25,828.2K
17:44 7,679.18 7,680.70 7,679.18 7,680.70 8,022.4K
17:45 7,679.32 7,681.39 7,678.77 7,681.39 23,570.1K
17:46 7,682.03 7,682.83 7,682.03 7,682.83 22,449.2K
17:47 7,683.77 7,684.08 7,683.23 7,683.23 15,075.5K
17:48 7,682.35 7,685.09 7,682.35 7,683.74 25,704.9K
17:49 7,684.87 7,684.87 7,683.27 7,683.27 23,248.1K
17:50 7,682.52 7,682.79 7,680.77 7,680.77 17,625.7K
17:51 7,681.02 7,687.21 7,681.02 7,685.43 22,621.1K
17:52 7,688.16 7,695.01 7,688.16 7,695.01 40,758.4K
17:53 7,694.97 7,696.48 7,693.11 7,693.11 28,088.4K
17:54 7,693.11 7,694.38 7,692.72 7,692.72 21,920.8K
17:55 7,694.61 7,701.27 7,694.61 7,699.49 44,825.6K
17:56 7,701.26 7,702.01 7,699.83 7,699.83 31,758.2K
17:57 7,700.79 7,701.64 7,700.79 7,700.96 21,470.8K
17:58 7,702.61 7,705.67 7,702.61 7,705.00 56,067.6K
17:59 7,706.11 7,706.24 7,705.08 7,706.24 47,194.8K
18:00 7,708.00 7,715.88 7,708.00 7,715.22 85,900.1K
18:01 7,715.30 7,715.30 7,714.80 7,715.10 49,547.0K
18:02 7,716.07 7,717.49 7,716.07 7,717.49 32,998.0K
18:03 7,716.49 7,716.88 7,714.76 7,714.76 27,636.5K
18:04 7,712.81 7,714.76 7,712.81 7,714.47 36,885.4K
18:05 7,713.36 7,713.36 7,712.40 7,712.61 38,957.3K
18:06 7,712.66 7,714.95 7,712.66 7,714.95 27,709.2K
18:07 7,715.30 7,717.93 7,715.30 7,717.93 30,575.9K
18:08 7,717.95 7,719.11 7,716.25 7,719.11 57,288.6K
18:09 7,718.85 7,719.26 7,718.37 7,718.37 24,096.7K
18:10 7,718.36 7,718.36 7,715.97 7,715.97 22,626.3K
18:11 7,716.21 7,719.06 7,716.21 7,719.06 34,547.8K
18:12 7,717.25 7,719.76 7,717.25 7,719.76 15,154.7K
18:13 7,721.26 7,729.02 7,721.26 7,729.02 88,781.9K
18:14 7,731.99 7,733.13 7,729.50 7,729.86 116,950.5K
18:15 7,729.55 7,734.44 7,729.55 7,734.44 93,577.5K
18:16 7,734.01 7,734.01 7,732.40 7,732.68 49,537.6K
18:17 7,732.90 7,734.47 7,726.17 7,726.17 86,281.6K
18:18 7,728.05 7,728.05 7,723.01 7,723.01 21,002.3K
18:19 7,723.30 7,723.56 7,721.76 7,721.76 26,515.9K
18:20 7,717.44 7,720.66 7,717.44 7,719.71 33,959.7K
18:21 7,719.45 7,720.29 7,719.45 7,720.29 41,886.4K
18:22 7,720.10 7,721.05 7,720.10 7,720.80 35,519.1K
18:23 7,719.20 7,719.97 7,716.33 7,719.97 42,724.9K
18:24 7,717.87 7,720.65 7,717.57 7,720.58 16,618.0K
18:25 7,719.15 7,722.54 7,719.15 7,722.06 30,423.2K
18:26 7,720.89 7,720.89 7,718.42 7,718.42 14,309.3K
18:27 7,718.40 7,718.40 7,715.18 7,715.18 16,201.7K
18:28 7,715.10 7,715.10 7,714.04 7,714.80 15,678.7K
18:29 7,715.28 7,715.28 7,714.49 7,714.49 34,266.9K
18:30 7,713.29 7,714.49 7,713.29 7,714.49 17,617.2K
18:31 7,713.89 7,713.89 7,712.67 7,712.67 22,716.7K
18:32 7,711.67 7,716.41 7,711.67 7,713.21 25,378.5K
18:33 7,714.76 7,720.00 7,714.76 7,720.00 30,545.9K
18:34 7,718.96 7,719.16 7,718.96 7,719.16 26,514.5K
18:35 7,717.80 7,719.62 7,717.80 7,719.62 31,916.3K
18:36 7,718.69 7,721.53 7,718.69 7,720.22 36,104.6K
18:37 7,721.00 7,721.54 7,719.98 7,721.54 42,622.4K
18:38 7,720.53 7,728.08 7,720.53 7,728.08 59,718.3K
18:39 7,727.10 7,734.69 7,727.10 7,733.10 61,960.8K
18:40 7,734.23 7,734.23 7,734.23 7,734.23 24,606.5K
18:51 7,751.55 7,751.55 7,751.55 7,751.55 222,960.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据