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 7,728.22 7,728.22 7,720.88 7,720.88 30,943.3K
09:51 7,713.77 7,713.77 7,712.42 7,712.90 6,279.0K
09:52 7,712.54 7,714.13 7,711.76 7,714.13 14,724.4K
09:53 7,714.82 7,717.04 7,713.01 7,717.04 12,849.1K
09:54 7,717.73 7,717.73 7,715.32 7,715.32 19,233.8K
09:55 7,713.34 7,713.92 7,711.91 7,713.92 41,102.0K
09:56 7,714.51 7,714.51 7,711.99 7,711.99 14,524.9K
09:57 7,711.18 7,712.37 7,711.18 7,711.18 12,110.1K
09:58 7,714.16 7,716.75 7,713.92 7,714.90 12,051.8K
09:59 7,714.74 7,714.74 7,710.78 7,710.78 11,893.0K
10:00 7,712.96 7,712.96 7,699.75 7,700.04 37,927.0K
10:01 7,702.38 7,702.64 7,700.03 7,701.62 19,313.4K
10:02 7,709.44 7,713.24 7,702.86 7,702.86 107,057.1K
10:03 7,703.59 7,704.78 7,698.69 7,704.78 67,743.1K
10:04 7,703.06 7,703.06 7,699.43 7,701.33 47,927.6K
10:05 7,704.88 7,704.88 7,701.21 7,701.21 59,144.7K
10:06 7,701.62 7,706.95 7,701.62 7,706.95 64,996.3K
10:07 7,708.50 7,710.82 7,708.50 7,710.43 107,104.0K
10:08 7,714.78 7,722.20 7,714.78 7,714.94 112,293.4K
10:09 7,713.34 7,718.20 7,709.76 7,714.95 55,023.7K
10:10 7,713.80 7,713.80 7,711.87 7,712.34 43,049.3K
10:11 7,714.48 7,714.48 7,701.19 7,701.19 58,563.2K
10:12 7,697.86 7,702.42 7,696.28 7,702.42 52,062.6K
10:13 7,699.62 7,699.62 7,691.81 7,697.80 39,672.0K
10:14 7,697.66 7,697.66 7,692.95 7,692.95 27,239.6K
10:15 7,691.10 7,692.96 7,689.41 7,692.96 68,286.9K
10:16 7,694.70 7,696.01 7,694.70 7,696.01 61,363.7K
10:17 7,695.93 7,695.93 7,692.19 7,692.38 69,406.3K
10:18 7,692.73 7,695.02 7,690.44 7,695.02 39,797.1K
10:19 7,692.88 7,692.96 7,687.11 7,687.11 45,371.7K
10:20 7,688.50 7,690.56 7,685.95 7,687.99 40,952.5K
10:21 7,686.69 7,686.89 7,684.73 7,684.73 29,968.9K
10:22 7,685.38 7,693.49 7,685.38 7,693.49 52,331.7K
10:23 7,689.67 7,697.60 7,689.67 7,697.60 43,906.9K
10:24 7,697.53 7,705.25 7,697.53 7,705.25 52,592.6K
10:25 7,705.31 7,705.31 7,698.38 7,698.38 31,090.1K
10:26 7,701.07 7,701.07 7,697.45 7,697.45 32,063.8K
10:27 7,697.29 7,697.29 7,695.18 7,695.18 21,690.0K
10:28 7,702.00 7,708.21 7,700.79 7,708.21 78,361.0K
10:29 7,715.30 7,725.19 7,715.30 7,725.19 158,767.9K
10:30 7,724.98 7,735.16 7,724.98 7,735.16 149,088.5K
10:31 7,734.70 7,738.91 7,734.70 7,738.49 106,572.9K
10:32 7,735.77 7,736.13 7,734.99 7,734.99 80,846.9K
10:33 7,732.76 7,732.76 7,725.77 7,725.77 57,459.9K
10:34 7,725.50 7,729.51 7,725.50 7,729.51 35,826.4K
10:35 7,731.51 7,731.51 7,725.27 7,725.27 63,888.3K
10:36 7,723.04 7,723.04 7,718.45 7,718.45 110,294.6K
10:37 7,717.94 7,719.29 7,717.88 7,719.29 31,498.9K
10:38 7,716.44 7,716.44 7,715.17 7,715.57 28,495.7K
10:39 7,717.26 7,718.95 7,716.83 7,718.95 23,803.3K
10:40 7,722.05 7,722.05 7,719.50 7,719.50 41,688.5K
10:41 7,721.46 7,733.43 7,721.13 7,733.43 70,769.8K
10:42 7,732.89 7,735.64 7,732.73 7,732.73 77,577.9K
10:43 7,729.17 7,737.47 7,729.17 7,737.47 118,228.2K
10:44 7,737.40 7,737.40 7,733.67 7,734.19 63,826.7K
10:45 7,729.46 7,732.92 7,728.71 7,732.92 59,928.4K
10:46 7,736.26 7,737.61 7,736.26 7,737.50 102,720.5K
10:47 7,744.14 7,744.14 7,736.97 7,736.97 107,825.6K
10:48 7,737.45 7,738.80 7,732.24 7,732.24 65,253.7K
10:49 7,730.73 7,730.73 7,728.34 7,728.34 48,123.7K
10:50 7,727.20 7,727.88 7,726.07 7,726.07 49,948.6K
10:51 7,725.86 7,730.11 7,725.86 7,726.56 46,167.8K
10:52 7,725.00 7,727.11 7,725.00 7,727.11 41,454.0K
10:53 7,727.31 7,728.32 7,727.31 7,728.04 14,037.4K
10:54 7,726.67 7,726.87 7,725.35 7,725.35 36,235.5K
10:55 7,725.16 7,725.97 7,725.16 7,725.88 32,007.1K
10:56 7,725.06 7,725.06 7,723.56 7,724.22 26,908.4K
10:57 7,720.77 7,722.31 7,720.77 7,722.10 51,359.7K
10:58 7,723.37 7,725.32 7,722.78 7,725.32 37,780.4K
10:59 7,727.28 7,727.28 7,725.73 7,725.82 30,179.1K
11:00 7,725.94 7,725.94 7,723.84 7,724.98 33,982.1K
11:01 7,729.21 7,735.87 7,729.21 7,735.87 40,074.1K
11:02 7,736.80 7,740.61 7,736.80 7,740.61 32,588.0K
11:03 7,742.58 7,742.58 7,741.48 7,741.48 42,665.3K
11:04 7,739.53 7,741.36 7,738.48 7,741.36 31,202.9K
11:05 7,743.19 7,743.19 7,737.69 7,737.69 42,041.0K
11:06 7,737.93 7,737.93 7,735.97 7,736.00 35,735.7K
11:07 7,736.98 7,741.11 7,736.98 7,740.83 18,616.8K
11:08 7,743.12 7,743.52 7,740.77 7,740.77 22,334.5K
11:09 7,742.73 7,745.08 7,742.73 7,745.08 29,978.2K
11:10 7,748.68 7,748.68 7,745.51 7,745.51 65,810.0K
11:11 7,747.20 7,752.13 7,747.20 7,752.13 29,098.3K
11:12 7,753.20 7,770.98 7,753.20 7,770.98 143,723.0K
11:13 7,775.37 7,779.14 7,769.48 7,769.48 196,288.9K
11:14 7,775.45 7,775.45 7,770.34 7,770.34 54,983.5K
11:15 7,771.01 7,773.19 7,771.01 7,773.19 35,737.5K
11:16 7,773.51 7,775.74 7,773.51 7,774.12 42,911.9K
11:17 7,773.74 7,775.16 7,772.40 7,775.16 40,984.9K
11:18 7,773.69 7,773.69 7,770.21 7,770.21 38,871.1K
11:19 7,771.04 7,771.04 7,769.89 7,770.86 22,127.1K
11:20 7,771.10 7,771.91 7,770.18 7,770.18 41,878.9K
11:21 7,772.25 7,772.53 7,770.57 7,772.05 26,697.3K
11:22 7,772.51 7,774.83 7,772.51 7,772.73 41,091.0K
11:23 7,774.15 7,774.15 7,772.63 7,772.63 39,537.4K
11:24 7,775.80 7,788.71 7,775.80 7,786.25 105,283.7K
11:25 7,789.10 7,789.87 7,788.01 7,789.61 77,361.2K
11:26 7,788.51 7,789.36 7,787.56 7,787.56 41,404.1K
11:27 7,790.97 7,792.41 7,789.80 7,789.80 67,616.6K
11:28 7,791.45 7,795.06 7,791.45 7,795.06 105,475.4K
11:29 7,792.47 7,793.30 7,792.39 7,793.27 48,084.8K
11:30 7,791.47 7,798.20 7,791.47 7,796.09 64,605.2K
11:31 7,795.24 7,796.59 7,791.62 7,791.62 98,824.6K
11:32 7,789.04 7,791.17 7,787.98 7,787.98 63,641.2K
11:33 7,786.78 7,786.78 7,784.86 7,784.86 75,150.6K
11:34 7,786.82 7,790.13 7,786.55 7,786.55 48,073.2K
11:35 7,785.27 7,788.34 7,785.27 7,788.34 40,194.5K
11:36 7,793.43 7,798.02 7,793.43 7,796.91 56,316.2K
11:37 7,796.56 7,796.56 7,792.62 7,792.62 23,522.5K
11:38 7,790.64 7,795.66 7,790.64 7,795.66 33,089.8K
11:39 7,796.60 7,796.87 7,795.76 7,795.83 31,331.9K
11:40 7,796.74 7,796.74 7,794.83 7,794.83 39,302.0K
11:41 7,797.82 7,797.82 7,796.23 7,796.47 17,737.0K
11:42 7,797.71 7,799.65 7,797.71 7,798.28 32,477.0K
11:43 7,797.94 7,797.94 7,795.97 7,795.97 23,501.1K
11:44 7,794.51 7,797.06 7,794.51 7,797.06 26,436.7K
11:45 7,797.70 7,797.70 7,793.06 7,793.71 27,965.0K
11:46 7,793.58 7,793.58 7,788.16 7,788.16 33,549.2K
11:47 7,788.87 7,788.87 7,786.85 7,786.85 28,681.2K
11:48 7,787.60 7,787.74 7,786.93 7,786.93 38,212.9K
11:49 7,791.34 7,796.31 7,791.34 7,793.90 34,941.3K
11:50 7,793.32 7,793.32 7,787.30 7,787.30 16,834.7K
11:51 7,788.07 7,788.07 7,785.02 7,785.02 14,686.7K
11:52 7,784.84 7,784.84 7,782.56 7,782.56 15,777.9K
11:53 7,783.80 7,783.80 7,781.13 7,781.30 53,683.2K
11:54 7,779.82 7,780.96 7,777.88 7,780.96 68,418.1K
11:55 7,781.86 7,782.47 7,781.52 7,782.47 37,726.4K
11:56 7,782.44 7,784.98 7,781.91 7,783.90 33,459.2K
11:57 7,785.00 7,794.56 7,785.00 7,794.56 62,062.4K
11:58 7,798.85 7,804.48 7,798.85 7,803.39 90,136.1K
11:59 7,804.15 7,806.12 7,804.15 7,806.12 76,238.0K
12:00 7,805.71 7,805.71 7,802.41 7,802.45 72,425.5K
12:01 7,799.74 7,800.65 7,794.82 7,795.00 43,543.4K
12:02 7,800.52 7,802.85 7,800.52 7,802.23 46,442.8K
12:03 7,803.38 7,803.38 7,800.91 7,800.91 86,868.9K
12:04 7,801.44 7,802.56 7,800.49 7,800.49 54,382.0K
12:05 7,803.37 7,807.18 7,803.37 7,806.15 78,404.4K
12:06 7,805.88 7,813.37 7,805.88 7,813.37 72,395.0K
12:07 7,811.25 7,813.99 7,810.68 7,813.99 61,134.4K
12:08 7,814.93 7,817.96 7,814.93 7,817.96 99,773.8K
12:09 7,815.45 7,815.45 7,810.20 7,810.70 67,926.5K
12:10 7,802.55 7,808.39 7,802.55 7,803.15 71,247.0K
12:11 7,801.97 7,801.97 7,798.32 7,798.32 47,300.7K
12:12 7,796.29 7,796.29 7,794.40 7,796.08 47,245.2K
12:13 7,795.38 7,801.66 7,795.38 7,798.70 93,512.7K
12:14 7,795.99 7,795.99 7,792.75 7,792.75 64,897.7K
12:15 7,795.15 7,796.62 7,794.76 7,794.76 45,066.6K
12:16 7,794.42 7,794.42 7,792.96 7,793.95 39,514.5K
12:17 7,794.39 7,794.39 7,791.27 7,792.21 49,847.1K
12:18 7,793.90 7,797.97 7,793.67 7,797.50 48,923.0K
12:19 7,796.97 7,798.57 7,795.15 7,798.57 28,620.2K
12:20 7,797.42 7,797.42 7,793.63 7,795.28 28,601.7K
12:21 7,795.38 7,799.10 7,795.38 7,798.48 20,523.2K
12:22 7,796.02 7,796.02 7,793.17 7,793.17 16,455.1K
12:23 7,792.92 7,792.92 7,791.56 7,791.81 20,983.3K
12:24 7,791.89 7,791.89 7,788.48 7,788.48 30,918.6K
12:25 7,788.20 7,789.38 7,788.20 7,789.38 24,473.1K
12:26 7,791.46 7,792.86 7,791.46 7,792.58 38,648.5K
12:27 7,793.07 7,793.92 7,792.62 7,793.76 37,939.3K
12:28 7,794.01 7,795.11 7,793.14 7,795.11 36,323.5K
12:29 7,793.60 7,794.66 7,793.60 7,793.85 15,532.0K
12:30 7,794.11 7,794.11 7,791.71 7,791.71 33,715.5K
12:31 7,790.48 7,793.44 7,790.48 7,793.44 27,380.5K
12:32 7,793.36 7,793.36 7,792.75 7,792.84 31,341.4K
12:33 7,790.77 7,790.77 7,789.38 7,789.94 38,364.1K
12:34 7,790.50 7,790.50 7,788.81 7,788.81 14,416.4K
12:35 7,791.08 7,795.87 7,791.08 7,795.87 63,706.3K
12:36 7,797.74 7,801.63 7,797.74 7,799.52 100,235.4K
12:37 7,801.06 7,801.06 7,794.87 7,794.87 38,742.8K
12:38 7,793.72 7,797.68 7,793.72 7,793.93 28,685.8K
12:39 7,795.37 7,795.37 7,790.59 7,791.30 11,730.0K
12:40 7,792.12 7,792.12 7,789.70 7,789.94 15,935.3K
12:41 7,791.03 7,794.66 7,791.03 7,792.72 29,587.8K
12:42 7,790.37 7,794.52 7,790.37 7,794.52 19,904.1K
12:43 7,793.17 7,793.36 7,792.62 7,793.31 13,323.9K
12:44 7,792.84 7,793.18 7,792.02 7,792.98 21,799.2K
12:45 7,795.03 7,795.03 7,793.39 7,794.53 15,516.2K
12:46 7,794.04 7,794.71 7,794.04 7,794.40 12,062.8K
12:47 7,796.56 7,797.29 7,796.27 7,796.27 36,334.4K
12:48 7,795.63 7,802.66 7,795.63 7,802.29 22,892.6K
12:49 7,803.10 7,806.00 7,802.71 7,806.00 25,720.7K
12:50 7,805.36 7,805.36 7,800.07 7,800.07 23,788.6K
12:51 7,799.58 7,799.58 7,799.02 7,799.36 22,659.3K
12:52 7,799.44 7,803.15 7,799.44 7,802.06 16,842.2K
12:53 7,800.91 7,800.91 7,796.04 7,796.04 23,517.3K
12:54 7,794.54 7,796.03 7,794.13 7,794.13 18,466.0K
12:55 7,794.00 7,794.00 7,792.32 7,792.32 19,317.2K
12:56 7,792.32 7,796.21 7,791.97 7,796.21 11,155.4K
12:57 7,795.79 7,795.79 7,794.06 7,794.36 14,165.4K
12:58 7,793.30 7,793.36 7,792.94 7,793.36 7,833.0K
12:59 7,791.46 7,791.46 7,787.43 7,787.43 22,803.5K
13:00 7,788.00 7,790.61 7,788.00 7,790.06 20,146.5K
13:01 7,790.49 7,791.66 7,790.26 7,790.82 11,963.4K
13:02 7,791.65 7,792.17 7,791.65 7,792.17 16,224.0K
13:03 7,790.70 7,792.16 7,789.66 7,791.37 14,725.7K
13:04 7,789.38 7,789.38 7,785.32 7,787.43 51,590.8K
13:05 7,788.83 7,788.83 7,785.80 7,785.80 26,309.8K
13:06 7,785.00 7,785.00 7,782.09 7,782.09 29,913.8K
13:07 7,780.70 7,781.22 7,776.97 7,776.97 33,999.2K
13:08 7,776.43 7,776.43 7,772.52 7,772.52 36,306.7K
13:09 7,772.72 7,773.88 7,772.20 7,772.20 29,719.6K
13:10 7,773.08 7,773.66 7,772.97 7,773.66 18,849.9K
13:11 7,772.98 7,773.15 7,772.15 7,772.15 8,445.8K
13:12 7,772.25 7,775.50 7,772.25 7,774.83 19,808.8K
13:13 7,774.75 7,774.75 7,771.38 7,771.38 19,134.6K
13:14 7,772.40 7,773.30 7,771.59 7,771.59 19,537.0K
13:15 7,771.78 7,776.91 7,771.78 7,776.45 22,047.0K
13:16 7,776.20 7,777.18 7,776.20 7,777.17 23,411.5K
13:17 7,779.12 7,784.58 7,779.12 7,782.30 34,453.4K
13:18 7,782.71 7,783.82 7,782.71 7,783.59 8,187.5K
13:19 7,782.24 7,782.39 7,781.74 7,782.18 6,016.6K
13:20 7,783.11 7,783.11 7,779.59 7,779.59 14,088.6K
13:21 7,780.29 7,780.57 7,775.57 7,775.57 17,839.5K
13:22 7,773.63 7,773.63 7,773.07 7,773.44 18,543.3K
13:23 7,773.15 7,773.15 7,770.84 7,770.97 9,081.6K
13:24 7,770.04 7,773.41 7,770.04 7,772.44 24,965.7K
13:25 7,772.57 7,772.57 7,770.84 7,770.84 24,644.7K
13:26 7,774.01 7,774.01 7,770.65 7,770.65 19,605.0K
13:27 7,767.05 7,767.57 7,765.53 7,766.84 42,027.4K
13:28 7,766.83 7,766.83 7,765.41 7,766.39 16,486.7K
13:29 7,772.50 7,774.77 7,771.75 7,771.75 29,547.3K
13:30 7,769.94 7,769.94 7,767.56 7,767.56 14,933.4K
13:31 7,768.19 7,768.51 7,768.01 7,768.01 12,484.6K
13:32 7,768.09 7,768.09 7,764.14 7,764.71 52,095.6K
13:33 7,764.33 7,764.33 7,762.44 7,762.44 11,798.3K
13:34 7,762.67 7,767.45 7,762.67 7,767.45 18,534.5K
13:35 7,768.09 7,769.36 7,767.95 7,767.95 21,934.4K
13:36 7,769.30 7,769.30 7,765.78 7,765.78 15,728.2K
13:37 7,765.35 7,769.10 7,765.35 7,769.10 14,796.8K
13:38 7,768.79 7,768.79 7,767.18 7,767.18 6,310.6K
13:39 7,766.44 7,767.00 7,764.68 7,767.00 11,650.9K
13:40 7,766.64 7,766.64 7,766.11 7,766.11 11,748.7K
13:41 7,767.78 7,768.07 7,766.57 7,768.07 6,562.9K
13:42 7,766.10 7,769.81 7,766.10 7,769.36 12,383.9K
13:43 7,770.18 7,770.18 7,768.11 7,768.11 14,015.8K
13:44 7,765.82 7,767.85 7,765.32 7,767.85 8,187.7K
13:45 7,767.59 7,768.06 7,766.67 7,768.06 21,434.2K
13:46 7,767.84 7,767.84 7,766.07 7,766.07 12,197.4K
13:47 7,765.08 7,765.52 7,764.60 7,765.52 17,968.9K
13:48 7,765.87 7,766.13 7,764.75 7,764.75 14,467.8K
13:49 7,764.77 7,764.77 7,764.00 7,764.05 8,917.2K
13:50 7,763.61 7,763.61 7,761.82 7,761.82 6,693.4K
13:51 7,761.72 7,761.73 7,761.24 7,761.24 27,015.4K
13:52 7,760.53 7,761.74 7,760.10 7,761.74 18,962.0K
13:53 7,761.62 7,762.78 7,761.40 7,761.99 14,334.5K
13:54 7,760.68 7,760.68 7,759.63 7,760.31 12,090.2K
13:55 7,761.70 7,763.19 7,761.44 7,763.19 10,868.0K
13:56 7,763.44 7,763.44 7,760.15 7,760.15 47,002.0K
13:57 7,760.79 7,760.79 7,760.34 7,760.44 37,479.6K
13:58 7,759.05 7,759.05 7,757.23 7,757.23 22,010.3K
13:59 7,758.21 7,761.85 7,758.21 7,761.85 23,794.4K
14:00 7,762.61 7,762.61 7,760.64 7,760.98 7,329.1K
14:01 7,760.38 7,761.31 7,759.86 7,760.57 8,165.0K
14:02 7,760.73 7,760.73 7,759.76 7,760.30 6,694.4K
14:03 7,760.02 7,761.42 7,760.02 7,761.24 22,453.7K
14:04 7,759.44 7,760.84 7,759.44 7,760.78 19,892.3K
14:05 7,760.71 7,760.71 7,759.48 7,759.70 13,525.5K
14:06 7,760.14 7,762.98 7,759.68 7,762.98 14,808.3K
14:07 7,761.47 7,767.39 7,761.47 7,767.39 26,558.2K
14:08 7,764.83 7,768.30 7,764.83 7,768.30 32,987.7K
14:09 7,767.02 7,769.93 7,767.02 7,769.18 9,476.0K
14:10 7,769.07 7,770.48 7,769.07 7,770.48 8,848.0K
14:11 7,765.43 7,765.43 7,762.42 7,762.42 17,146.7K
14:12 7,761.45 7,761.45 7,759.72 7,760.80 12,085.1K
14:13 7,761.51 7,763.65 7,761.51 7,763.42 21,072.9K
14:14 7,764.28 7,764.28 7,762.45 7,762.61 11,316.4K
14:15 7,760.94 7,768.10 7,760.94 7,768.10 25,128.0K
14:16 7,768.24 7,768.65 7,766.96 7,768.18 12,427.2K
14:17 7,768.78 7,769.55 7,768.30 7,768.30 17,180.6K
14:18 7,767.39 7,769.28 7,767.39 7,768.86 24,193.2K
14:19 7,767.88 7,770.43 7,767.88 7,770.43 9,550.9K
14:20 7,769.14 7,769.14 7,766.16 7,766.16 12,735.9K
14:21 7,762.94 7,763.12 7,756.65 7,757.04 17,346.3K
14:22 7,756.32 7,756.32 7,751.89 7,752.92 37,005.2K
14:23 7,753.47 7,753.47 7,746.15 7,746.15 35,897.2K
14:24 7,744.00 7,746.65 7,736.31 7,736.31 61,894.1K
14:25 7,734.70 7,744.32 7,734.70 7,744.32 71,303.0K
14:26 7,742.92 7,746.42 7,742.92 7,746.42 19,122.4K
14:27 7,746.24 7,747.82 7,746.24 7,747.25 18,347.3K
14:28 7,747.85 7,752.70 7,747.85 7,752.70 21,055.0K
14:29 7,751.37 7,751.37 7,744.98 7,746.29 21,176.6K
14:30 7,745.93 7,746.05 7,744.88 7,744.88 11,343.2K
14:31 7,744.81 7,746.09 7,737.84 7,737.84 39,731.5K
14:32 7,738.39 7,738.70 7,737.89 7,738.70 28,843.8K
14:33 7,739.03 7,741.73 7,739.03 7,741.73 17,513.8K
14:34 7,742.62 7,744.83 7,742.48 7,744.83 15,135.0K
14:35 7,745.62 7,749.89 7,745.62 7,749.79 19,155.4K
14:36 7,750.32 7,751.22 7,750.32 7,751.22 20,851.6K
14:37 7,751.03 7,752.67 7,748.38 7,752.67 13,297.4K
14:38 7,752.49 7,753.35 7,752.33 7,753.35 6,232.8K
14:39 7,752.86 7,755.13 7,752.86 7,755.13 24,052.5K
14:40 7,756.94 7,759.38 7,756.94 7,758.46 24,102.3K
14:41 7,759.32 7,762.32 7,759.24 7,759.24 19,129.1K
14:42 7,760.05 7,760.15 7,756.93 7,756.93 25,414.8K
14:43 7,756.06 7,756.41 7,755.74 7,755.92 6,751.9K
14:44 7,750.87 7,753.96 7,749.80 7,753.96 22,136.1K
14:45 7,753.30 7,754.05 7,752.02 7,752.02 10,078.0K
14:46 7,751.74 7,752.72 7,751.74 7,752.51 6,535.3K
14:47 7,753.07 7,755.75 7,753.00 7,755.75 6,385.0K
14:48 7,755.75 7,756.62 7,755.54 7,756.62 6,844.6K
14:49 7,754.89 7,757.04 7,754.89 7,757.04 13,679.1K
14:50 7,756.43 7,759.49 7,756.43 7,756.66 34,886.3K
14:51 7,757.83 7,758.66 7,756.16 7,758.31 22,808.5K
14:52 7,762.52 7,765.03 7,761.74 7,765.03 16,648.2K
14:53 7,764.39 7,765.42 7,763.12 7,763.12 10,179.6K
14:54 7,763.77 7,772.06 7,763.77 7,772.06 41,079.6K
14:55 7,773.76 7,774.05 7,771.59 7,774.05 27,988.3K
14:56 7,774.24 7,774.54 7,774.09 7,774.09 12,552.6K
14:57 7,774.16 7,774.16 7,769.37 7,769.37 13,890.7K
14:58 7,768.78 7,771.02 7,767.78 7,768.77 11,859.9K
14:59 7,771.26 7,771.96 7,770.04 7,770.04 8,321.5K
15:00 7,770.80 7,772.13 7,770.80 7,772.13 14,789.0K
15:01 7,770.57 7,770.57 7,768.37 7,770.51 11,011.7K
15:02 7,772.76 7,777.01 7,772.59 7,777.01 15,892.0K
15:03 7,778.68 7,781.40 7,777.30 7,781.40 27,439.2K
15:04 7,782.94 7,782.94 7,775.64 7,775.64 38,098.3K
15:05 7,776.42 7,777.52 7,775.26 7,777.52 14,879.9K
15:06 7,777.48 7,777.48 7,774.34 7,774.34 8,121.7K
15:07 7,772.40 7,772.40 7,768.91 7,768.91 26,595.1K
15:08 7,769.27 7,771.69 7,769.27 7,769.44 6,805.5K
15:09 7,773.81 7,773.81 7,772.40 7,772.41 13,161.4K
15:10 7,770.81 7,772.11 7,770.81 7,772.11 14,475.1K
15:11 7,771.71 7,772.62 7,771.71 7,772.23 11,324.5K
15:12 7,772.68 7,774.18 7,772.68 7,772.96 8,515.2K
15:13 7,772.62 7,772.62 7,772.00 7,772.00 16,205.3K
15:14 7,771.66 7,771.66 7,761.77 7,765.64 31,285.6K
15:15 7,764.39 7,764.49 7,763.74 7,764.49 9,263.5K
15:16 7,763.90 7,764.19 7,757.67 7,758.25 30,465.0K
15:17 7,757.87 7,758.30 7,755.94 7,758.30 15,649.8K
15:18 7,756.94 7,761.19 7,756.94 7,761.19 8,650.8K
15:19 7,766.82 7,769.23 7,766.82 7,769.23 15,287.7K
15:20 7,777.40 7,780.82 7,777.40 7,777.57 31,818.8K
15:21 7,775.33 7,775.33 7,772.71 7,772.71 16,648.6K
15:22 7,772.84 7,772.84 7,768.96 7,768.96 9,314.9K
15:23 7,768.22 7,768.22 7,765.95 7,766.90 4,937.0K
15:24 7,773.57 7,776.06 7,772.90 7,773.05 11,646.0K
15:25 7,771.93 7,776.17 7,771.93 7,776.17 8,405.6K
15:26 7,776.53 7,776.99 7,776.52 7,776.99 6,526.1K
15:27 7,777.00 7,777.41 7,776.16 7,776.20 7,238.7K
15:28 7,776.18 7,779.67 7,776.18 7,779.47 16,909.4K
15:29 7,778.97 7,778.97 7,776.28 7,776.28 14,300.7K
15:30 7,774.03 7,774.03 7,772.91 7,773.12 24,974.0K
15:31 7,772.09 7,774.26 7,767.49 7,774.26 16,647.1K
15:32 7,777.48 7,777.48 7,774.75 7,777.36 12,558.1K
15:33 7,779.61 7,779.61 7,776.86 7,776.86 8,976.1K
15:34 7,775.73 7,775.73 7,771.57 7,771.70 10,144.8K
15:35 7,776.11 7,778.29 7,774.97 7,778.29 21,777.2K
15:36 7,777.36 7,779.44 7,777.36 7,779.44 14,688.4K
15:37 7,778.33 7,778.33 7,776.26 7,776.26 15,486.7K
15:38 7,775.36 7,775.36 7,772.55 7,772.55 5,707.5K
15:39 7,771.98 7,772.97 7,771.98 7,772.68 21,296.5K
15:40 7,773.39 7,773.39 7,762.64 7,763.93 36,339.9K
15:41 7,763.41 7,763.41 7,761.26 7,762.13 35,248.7K
15:42 7,758.07 7,761.31 7,757.64 7,761.31 32,104.4K
15:43 7,764.16 7,764.54 7,758.16 7,758.16 17,167.7K
15:44 7,751.77 7,754.68 7,751.77 7,754.45 56,857.7K
15:45 7,750.62 7,750.62 7,747.62 7,747.62 25,655.5K
15:46 7,748.19 7,749.47 7,747.70 7,748.56 19,774.1K
15:47 7,749.71 7,749.71 7,745.38 7,745.38 12,160.2K
15:48 7,742.33 7,742.33 7,733.80 7,733.80 63,156.0K
15:49 7,733.97 7,741.00 7,733.40 7,733.40 54,643.0K
15:50 7,730.00 7,734.87 7,728.99 7,734.87 59,294.1K
15:51 7,739.06 7,739.52 7,737.56 7,739.37 16,137.6K
15:52 7,741.93 7,745.68 7,741.93 7,745.68 31,421.0K
15:53 7,744.20 7,745.78 7,744.20 7,745.78 14,069.9K
15:54 7,746.96 7,753.75 7,746.96 7,753.73 19,517.7K
15:55 7,752.64 7,754.20 7,752.64 7,753.30 11,163.6K
15:56 7,750.62 7,753.73 7,750.62 7,753.73 14,915.9K
15:57 7,753.38 7,753.38 7,752.17 7,752.24 7,081.8K
15:58 7,752.65 7,752.65 7,751.98 7,751.98 6,310.6K
15:59 7,750.52 7,750.52 7,748.90 7,748.90 11,521.7K
16:00 7,749.14 7,750.12 7,748.93 7,750.12 15,259.1K
16:01 7,751.62 7,751.62 7,750.20 7,750.67 7,493.1K
16:02 7,752.27 7,755.06 7,751.85 7,755.06 13,411.3K
16:03 7,755.17 7,755.17 7,751.26 7,751.26 18,891.6K
16:04 7,751.22 7,752.83 7,751.22 7,751.89 6,048.5K
16:05 7,751.47 7,753.19 7,751.47 7,753.19 8,269.1K
16:06 7,752.69 7,752.69 7,751.18 7,751.88 8,211.0K
16:07 7,752.33 7,752.40 7,751.88 7,752.40 9,562.7K
16:08 7,755.03 7,755.74 7,753.67 7,753.67 11,103.3K
16:09 7,750.45 7,751.23 7,750.22 7,750.22 6,852.5K
16:10 7,748.43 7,748.43 7,744.38 7,744.38 13,463.9K
16:11 7,744.30 7,744.75 7,741.13 7,741.13 7,664.1K
16:12 7,739.77 7,741.04 7,739.77 7,741.04 13,795.9K
16:13 7,741.83 7,742.66 7,740.57 7,742.66 8,516.3K
16:14 7,741.69 7,741.69 7,740.12 7,740.12 4,842.0K
16:15 7,740.63 7,740.63 7,739.58 7,739.58 2,931.0K
16:16 7,739.61 7,739.61 7,732.72 7,732.72 25,350.2K
16:17 7,733.75 7,735.75 7,733.75 7,735.31 19,597.2K
16:18 7,736.85 7,736.85 7,735.85 7,736.20 12,996.5K
16:19 7,737.03 7,738.83 7,737.03 7,738.83 16,742.6K
16:20 7,738.76 7,741.20 7,738.76 7,741.20 32,346.5K
16:21 7,742.55 7,743.89 7,742.55 7,743.89 17,715.2K
16:22 7,746.95 7,750.78 7,746.95 7,750.78 29,146.2K
16:23 7,750.73 7,753.40 7,750.73 7,753.40 21,159.9K
16:24 7,752.25 7,756.50 7,752.25 7,755.64 30,431.3K
16:25 7,755.51 7,759.90 7,754.31 7,759.90 20,433.8K
16:26 7,761.56 7,762.01 7,760.87 7,761.62 21,358.9K
16:27 7,762.41 7,762.41 7,759.11 7,759.43 8,818.3K
16:28 7,757.77 7,760.05 7,757.77 7,760.05 8,574.9K
16:29 7,759.86 7,759.86 7,756.41 7,756.41 18,718.0K
16:30 7,756.21 7,756.42 7,751.45 7,751.45 20,810.6K
16:31 7,751.88 7,753.55 7,749.97 7,753.11 21,333.5K
16:32 7,753.70 7,755.16 7,753.70 7,755.16 14,487.2K
16:33 7,755.84 7,757.55 7,755.84 7,757.55 24,098.2K
16:34 7,758.95 7,765.31 7,758.95 7,765.31 42,106.3K
16:35 7,767.26 7,767.44 7,765.30 7,765.75 37,722.7K
16:36 7,766.57 7,767.04 7,766.11 7,767.04 23,099.2K
16:37 7,765.96 7,767.71 7,765.89 7,765.89 16,764.0K
16:38 7,765.81 7,770.25 7,765.81 7,770.25 28,306.6K
16:39 7,773.22 7,773.23 7,772.44 7,773.23 34,395.6K
16:40 7,771.26 7,771.97 7,771.26 7,771.84 23,692.9K
16:41 7,771.83 7,771.83 7,770.43 7,770.64 31,291.7K
16:42 7,771.20 7,771.20 7,769.06 7,769.06 27,127.1K
16:43 7,769.18 7,769.18 7,767.31 7,767.31 26,755.4K
16:44 7,767.20 7,768.85 7,766.88 7,768.85 29,270.2K
16:45 7,772.34 7,772.66 7,771.05 7,771.05 26,136.9K
16:46 7,771.28 7,771.28 7,769.09 7,769.41 20,927.5K
16:47 7,767.94 7,767.94 7,766.46 7,766.46 13,524.6K
16:48 7,765.79 7,767.39 7,765.79 7,767.39 14,152.1K
16:49 7,767.96 7,770.47 7,767.96 7,770.06 17,788.3K
16:50 7,770.68 7,770.68 7,769.20 7,769.20 18,637.2K
16:51 7,767.38 7,767.69 7,766.37 7,766.37 14,830.5K
16:52 7,766.04 7,766.92 7,764.66 7,766.92 10,490.5K
16:53 7,767.89 7,769.05 7,767.89 7,769.05 28,973.1K
16:54 7,769.81 7,770.83 7,769.81 7,770.55 26,137.1K
16:55 7,769.00 7,770.46 7,769.00 7,770.46 25,254.1K
16:56 7,772.03 7,772.96 7,771.24 7,772.96 18,969.0K
16:57 7,771.51 7,772.63 7,771.51 7,772.63 19,866.7K
16:58 7,772.86 7,772.86 7,770.24 7,770.24 15,698.1K
16:59 7,770.56 7,772.72 7,769.92 7,772.72 37,160.7K
17:00 7,774.86 7,779.58 7,774.86 7,778.48 53,254.0K
17:01 7,779.72 7,779.72 7,773.98 7,773.98 23,961.4K
17:02 7,776.82 7,776.82 7,775.81 7,776.14 29,807.3K
17:03 7,774.89 7,781.00 7,774.89 7,780.79 44,671.4K
17:04 7,779.99 7,781.10 7,779.99 7,781.10 28,224.1K
17:05 7,780.48 7,783.43 7,780.48 7,782.86 28,169.6K
17:06 7,784.37 7,784.37 7,778.43 7,779.61 27,005.0K
17:07 7,780.40 7,780.40 7,772.03 7,772.03 21,903.1K
17:08 7,771.03 7,773.95 7,771.03 7,771.74 14,720.2K
17:09 7,770.95 7,770.95 7,770.15 7,770.15 10,824.2K
17:10 7,770.67 7,771.79 7,770.67 7,771.79 12,298.0K
17:11 7,771.73 7,772.12 7,771.33 7,771.38 19,237.6K
17:12 7,771.57 7,772.92 7,771.57 7,772.92 11,447.9K
17:13 7,770.21 7,770.45 7,769.33 7,769.63 15,151.3K
17:14 7,770.42 7,770.42 7,767.76 7,768.73 12,613.1K
17:15 7,769.37 7,769.56 7,768.42 7,768.42 8,180.1K
17:16 7,768.93 7,772.43 7,768.86 7,772.43 9,213.4K
17:17 7,772.11 7,772.11 7,770.94 7,771.73 9,636.6K
17:18 7,772.74 7,772.74 7,769.52 7,771.79 21,348.7K
17:19 7,769.41 7,770.99 7,769.41 7,770.99 9,870.2K
17:20 7,772.17 7,775.60 7,772.17 7,775.60 37,975.3K
17:21 7,775.12 7,775.12 7,773.50 7,774.52 25,297.0K
17:22 7,773.46 7,775.08 7,773.46 7,775.08 43,052.3K
17:23 7,774.62 7,774.62 7,771.12 7,771.12 14,071.0K
17:24 7,771.84 7,771.84 7,766.14 7,766.14 16,708.4K
17:25 7,766.66 7,768.01 7,766.20 7,767.75 12,743.0K
17:26 7,767.46 7,769.95 7,767.46 7,769.95 8,256.2K
17:27 7,770.67 7,770.67 7,767.57 7,767.57 7,821.4K
17:28 7,766.66 7,766.66 7,761.92 7,761.92 35,759.0K
17:29 7,763.68 7,764.07 7,762.51 7,762.51 20,879.7K
17:30 7,762.31 7,762.92 7,762.04 7,762.04 18,106.3K
17:31 7,763.51 7,764.99 7,763.51 7,764.99 15,103.2K
17:32 7,764.93 7,767.59 7,764.93 7,767.59 10,577.9K
17:33 7,767.71 7,773.16 7,767.71 7,773.16 16,310.8K
17:34 7,775.67 7,776.47 7,775.22 7,775.61 14,815.7K
17:35 7,776.20 7,776.31 7,772.93 7,772.93 15,999.2K
17:36 7,770.94 7,772.86 7,770.94 7,771.61 9,480.5K
17:37 7,770.14 7,770.95 7,769.55 7,769.74 18,330.5K
17:38 7,770.12 7,770.93 7,769.64 7,769.64 9,907.2K
17:39 7,773.34 7,774.48 7,773.34 7,774.33 22,107.2K
17:40 7,777.66 7,779.01 7,777.66 7,779.01 19,222.1K
17:41 7,780.81 7,780.82 7,779.65 7,779.65 35,244.7K
17:42 7,776.72 7,777.60 7,776.22 7,777.60 20,520.7K
17:43 7,778.31 7,779.86 7,778.31 7,778.65 13,216.3K
17:44 7,779.22 7,779.22 7,776.35 7,776.35 12,356.4K
17:45 7,775.75 7,775.76 7,773.16 7,773.70 12,910.9K
17:46 7,769.98 7,769.98 7,768.83 7,769.59 10,829.1K
17:47 7,769.35 7,771.32 7,769.35 7,770.49 8,549.5K
17:48 7,772.31 7,772.31 7,771.00 7,771.88 11,111.7K
17:49 7,772.61 7,773.25 7,771.63 7,771.63 17,374.9K
17:50 7,773.85 7,776.63 7,773.85 7,776.63 19,238.3K
17:51 7,777.90 7,780.75 7,777.90 7,780.04 32,547.7K
17:52 7,780.31 7,780.37 7,776.34 7,776.34 24,807.5K
17:53 7,775.09 7,775.93 7,775.09 7,775.29 10,214.6K
17:54 7,781.91 7,782.01 7,778.98 7,778.98 15,618.0K
17:55 7,778.22 7,778.22 7,774.49 7,774.49 12,595.5K
17:56 7,771.06 7,771.32 7,770.84 7,771.32 19,941.4K
17:57 7,772.60 7,772.60 7,770.80 7,770.80 28,720.0K
17:58 7,770.39 7,770.67 7,768.71 7,768.71 15,593.9K
17:59 7,766.13 7,769.57 7,766.13 7,769.57 27,969.9K
18:00 7,767.69 7,771.95 7,767.69 7,771.95 16,414.8K
18:01 7,778.08 7,778.89 7,777.46 7,778.69 25,592.2K
18:02 7,779.43 7,784.51 7,779.43 7,784.51 31,419.6K
18:03 7,782.59 7,783.65 7,781.69 7,781.69 17,384.1K
18:04 7,789.15 7,792.02 7,788.31 7,788.31 72,014.8K
18:05 7,788.66 7,788.78 7,787.00 7,787.82 26,309.1K
18:06 7,789.50 7,791.05 7,789.50 7,790.14 14,349.7K
18:07 7,789.49 7,793.29 7,789.13 7,793.29 16,329.8K
18:08 7,792.10 7,801.86 7,792.10 7,799.44 61,395.2K
18:09 7,798.00 7,798.08 7,796.88 7,796.88 19,087.6K
18:10 7,796.88 7,808.35 7,796.88 7,808.35 56,094.6K
18:11 7,807.84 7,809.35 7,807.63 7,807.63 73,063.0K
18:12 7,806.41 7,806.41 7,802.33 7,802.58 22,250.9K
18:13 7,800.97 7,801.20 7,800.00 7,801.20 25,883.7K
18:14 7,800.63 7,800.63 7,797.23 7,799.48 35,081.7K
18:15 7,801.08 7,807.11 7,801.08 7,804.32 39,972.3K
18:16 7,804.89 7,804.89 7,801.79 7,801.79 14,116.1K
18:17 7,800.01 7,800.01 7,796.66 7,797.20 16,890.8K
18:18 7,796.89 7,799.96 7,796.89 7,799.47 19,552.9K
18:19 7,798.20 7,798.20 7,796.99 7,797.24 14,853.0K
18:20 7,797.47 7,797.47 7,796.12 7,796.68 11,192.6K
18:21 7,795.48 7,800.08 7,795.17 7,800.08 31,205.9K
18:22 7,798.67 7,798.79 7,798.25 7,798.40 19,757.6K
18:23 7,801.82 7,803.39 7,801.51 7,801.51 49,870.0K
18:24 7,802.13 7,803.38 7,801.79 7,803.38 21,825.7K
18:25 7,802.26 7,804.25 7,802.26 7,803.59 33,354.7K
18:26 7,800.92 7,803.56 7,799.74 7,799.74 34,237.7K
18:27 7,798.88 7,798.88 7,797.79 7,798.00 16,183.1K
18:28 7,795.21 7,795.21 7,793.43 7,794.00 16,370.4K
18:29 7,793.78 7,793.95 7,793.72 7,793.73 8,192.8K
18:30 7,793.19 7,797.38 7,793.19 7,796.48 39,875.9K
18:31 7,796.58 7,797.47 7,796.34 7,796.34 33,313.7K
18:32 7,797.34 7,797.34 7,793.76 7,795.65 39,186.8K
18:33 7,795.10 7,795.10 7,792.20 7,792.20 24,497.0K
18:34 7,794.40 7,794.40 7,793.55 7,793.96 26,305.4K
18:35 7,795.55 7,799.79 7,795.55 7,799.12 32,119.4K
18:36 7,799.66 7,800.38 7,799.46 7,799.46 31,746.5K
18:37 7,800.34 7,801.00 7,799.05 7,799.05 28,955.6K
18:38 7,796.78 7,798.44 7,796.39 7,798.44 33,462.2K
18:39 7,797.15 7,799.22 7,797.15 7,799.13 22,137.0K
18:40 7,798.90 7,798.90 7,798.90 7,798.90 4,860.2K
18:51 7,776.40 7,776.40 7,776.40 7,776.40 257,823.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据