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 7,661.86 7,679.94 7,661.86 7,679.94 7,068.6K
09:51 7,680.08 7,681.09 7,680.08 7,681.09 5,446.1K
09:52 7,681.58 7,681.58 7,680.75 7,680.75 4,582.4K
09:53 7,681.23 7,681.23 7,680.24 7,680.55 4,557.3K
09:54 7,679.53 7,680.57 7,679.32 7,680.57 5,831.9K
09:55 7,680.02 7,681.23 7,680.02 7,681.23 4,445.4K
09:56 7,681.01 7,685.96 7,681.01 7,685.26 10,131.9K
09:57 7,685.61 7,685.83 7,682.99 7,682.99 9,084.6K
09:58 7,680.39 7,681.17 7,679.65 7,679.65 8,203.8K
09:59 7,679.12 7,680.28 7,679.12 7,680.08 8,559.3K
10:00 7,680.04 7,690.66 7,680.04 7,690.49 20,024.1K
10:01 7,692.01 7,692.01 7,684.11 7,684.11 17,650.7K
10:02 7,684.06 7,688.02 7,682.89 7,682.89 22,730.1K
10:03 7,681.68 7,681.68 7,676.12 7,676.12 34,968.9K
10:04 7,676.76 7,676.82 7,673.63 7,673.63 21,065.4K
10:05 7,673.54 7,674.70 7,673.54 7,674.70 20,877.1K
10:06 7,672.95 7,672.95 7,669.48 7,670.95 18,174.4K
10:07 7,673.80 7,673.80 7,671.60 7,673.78 26,044.8K
10:08 7,672.89 7,677.33 7,672.89 7,677.33 35,213.1K
10:09 7,678.15 7,678.15 7,676.59 7,677.20 16,031.6K
10:10 7,675.14 7,675.14 7,674.07 7,674.07 11,055.8K
10:11 7,675.28 7,679.89 7,675.28 7,679.89 16,462.9K
10:12 7,680.46 7,680.62 7,678.48 7,678.48 21,123.4K
10:13 7,678.03 7,678.03 7,675.94 7,677.57 8,036.3K
10:14 7,680.22 7,680.22 7,676.27 7,676.57 15,106.0K
10:15 7,678.03 7,679.17 7,678.03 7,679.17 12,669.5K
10:16 7,678.84 7,678.98 7,677.29 7,677.29 6,674.0K
10:17 7,679.23 7,680.73 7,677.78 7,679.31 11,450.2K
10:18 7,679.29 7,681.64 7,679.29 7,681.18 6,482.3K
10:19 7,681.68 7,681.92 7,681.27 7,681.92 6,529.7K
10:20 7,683.70 7,684.09 7,683.70 7,684.09 16,156.2K
10:21 7,683.72 7,683.72 7,678.60 7,678.60 12,300.9K
10:22 7,676.36 7,676.36 7,666.27 7,668.06 43,281.2K
10:23 7,666.88 7,667.76 7,665.76 7,665.76 15,430.4K
10:24 7,660.62 7,660.62 7,659.64 7,659.64 34,781.3K
10:25 7,660.11 7,660.11 7,656.42 7,658.21 53,400.4K
10:26 7,658.86 7,660.73 7,658.80 7,658.80 17,169.7K
10:27 7,655.26 7,655.26 7,653.55 7,653.55 40,869.2K
10:28 7,653.30 7,653.30 7,647.39 7,647.39 48,302.7K
10:29 7,648.96 7,650.74 7,646.91 7,646.91 39,339.3K
10:30 7,643.25 7,643.25 7,641.29 7,641.76 70,732.9K
10:31 7,640.21 7,640.64 7,639.89 7,639.89 25,752.3K
10:32 7,642.16 7,645.88 7,642.16 7,645.88 14,836.6K
10:33 7,647.11 7,648.89 7,647.11 7,648.89 26,232.7K
10:34 7,649.19 7,649.94 7,648.82 7,649.94 17,247.3K
10:35 7,650.34 7,651.75 7,649.10 7,649.10 14,542.5K
10:36 7,648.07 7,648.07 7,645.75 7,645.75 27,964.4K
10:37 7,642.93 7,644.48 7,641.68 7,641.68 32,360.3K
10:38 7,638.99 7,638.99 7,632.08 7,632.08 48,323.8K
10:39 7,631.62 7,631.62 7,627.17 7,627.17 50,194.8K
10:40 7,625.62 7,626.35 7,625.62 7,625.68 47,764.1K
10:41 7,626.04 7,636.01 7,626.04 7,636.01 51,357.0K
10:42 7,636.40 7,637.34 7,634.64 7,634.64 23,732.9K
10:43 7,634.64 7,634.64 7,632.53 7,632.53 19,467.8K
10:44 7,632.12 7,632.35 7,631.11 7,631.11 38,211.5K
10:45 7,631.59 7,631.59 7,627.52 7,627.52 39,061.4K
10:46 7,629.19 7,630.95 7,628.94 7,630.95 44,183.1K
10:47 7,630.70 7,634.53 7,630.70 7,632.38 24,441.5K
10:48 7,633.76 7,638.85 7,633.76 7,638.85 23,852.3K
10:49 7,639.15 7,640.42 7,639.15 7,640.07 36,808.5K
10:50 7,640.05 7,641.63 7,640.05 7,640.54 24,735.8K
10:51 7,640.09 7,641.18 7,640.09 7,640.51 19,055.9K
10:52 7,640.46 7,642.49 7,640.46 7,642.49 17,958.0K
10:53 7,649.00 7,649.15 7,648.31 7,649.15 58,052.8K
10:54 7,650.01 7,651.21 7,649.33 7,651.21 26,819.6K
10:55 7,650.65 7,650.81 7,647.63 7,650.81 28,164.7K
10:56 7,648.58 7,649.42 7,647.71 7,649.42 73,426.5K
10:57 7,651.34 7,651.34 7,647.21 7,647.21 29,484.3K
10:58 7,648.27 7,648.27 7,641.09 7,642.60 31,001.7K
10:59 7,642.82 7,642.82 7,640.73 7,641.19 18,917.2K
11:00 7,640.23 7,640.23 7,632.27 7,632.27 45,821.7K
11:01 7,630.46 7,632.76 7,629.26 7,629.26 37,950.1K
11:02 7,631.79 7,633.19 7,631.79 7,632.74 25,480.3K
11:03 7,635.00 7,638.05 7,635.00 7,638.05 49,581.0K
11:04 7,637.78 7,637.78 7,632.00 7,632.00 41,897.2K
11:05 7,631.76 7,636.40 7,631.76 7,634.86 25,987.3K
11:06 7,635.87 7,637.02 7,635.87 7,637.02 27,162.0K
11:07 7,635.71 7,636.35 7,634.33 7,634.33 19,845.8K
11:08 7,633.53 7,633.53 7,632.03 7,632.03 17,189.2K
11:09 7,631.34 7,631.34 7,629.13 7,629.13 28,517.9K
11:10 7,629.29 7,634.69 7,629.29 7,634.69 66,196.4K
11:11 7,634.54 7,635.40 7,634.09 7,634.72 24,320.1K
11:12 7,633.20 7,634.92 7,633.20 7,633.20 41,729.3K
11:13 7,631.82 7,634.60 7,631.82 7,634.60 18,125.4K
11:14 7,634.33 7,635.26 7,633.66 7,635.26 32,659.1K
11:15 7,636.75 7,641.46 7,636.75 7,641.46 25,535.5K
11:16 7,642.01 7,643.11 7,642.01 7,643.11 33,731.4K
11:17 7,642.58 7,642.79 7,641.82 7,641.82 41,370.4K
11:18 7,641.58 7,641.58 7,639.50 7,639.50 29,655.5K
11:19 7,640.08 7,641.81 7,640.08 7,640.55 18,911.3K
11:20 7,640.51 7,642.38 7,640.51 7,642.38 26,354.1K
11:21 7,642.34 7,642.34 7,641.96 7,642.25 19,853.3K
11:22 7,642.90 7,648.09 7,642.82 7,648.09 39,412.0K
11:23 7,637.47 7,638.54 7,625.92 7,625.92 111,973.2K
11:24 7,626.11 7,629.26 7,625.64 7,625.64 44,195.9K
11:25 7,620.77 7,626.93 7,620.67 7,626.93 78,832.4K
11:26 7,628.96 7,629.74 7,624.81 7,629.74 31,555.4K
11:27 7,629.36 7,634.66 7,628.60 7,634.66 25,940.8K
11:28 7,634.84 7,638.82 7,634.84 7,637.71 25,669.1K
11:29 7,638.38 7,649.13 7,638.38 7,647.02 187,785.4K
11:30 7,643.36 7,644.61 7,641.06 7,642.74 35,397.5K
11:31 7,643.26 7,643.51 7,641.51 7,643.51 44,823.9K
11:32 7,644.23 7,648.07 7,644.23 7,648.07 24,825.5K
11:33 7,646.74 7,646.74 7,644.98 7,644.98 17,178.5K
11:34 7,644.52 7,646.77 7,644.52 7,646.77 25,490.5K
11:35 7,646.04 7,649.65 7,646.04 7,649.65 38,649.3K
11:36 7,650.05 7,650.05 7,648.83 7,649.45 25,029.8K
11:37 7,645.97 7,646.40 7,644.13 7,645.92 36,709.3K
11:38 7,645.96 7,646.05 7,640.74 7,640.74 20,510.8K
11:39 7,639.95 7,640.66 7,639.88 7,640.49 38,270.7K
11:40 7,641.09 7,641.09 7,637.75 7,637.75 16,969.2K
11:41 7,637.47 7,640.42 7,637.47 7,637.90 22,599.8K
11:42 7,638.24 7,638.82 7,635.72 7,635.72 27,791.7K
11:43 7,635.62 7,642.99 7,635.62 7,641.15 14,991.3K
11:44 7,644.76 7,650.77 7,644.44 7,649.02 39,306.5K
11:45 7,648.70 7,648.70 7,647.09 7,647.70 13,434.6K
11:46 7,646.65 7,650.16 7,646.65 7,650.16 16,967.2K
11:47 7,650.70 7,650.70 7,649.36 7,649.36 18,526.4K
11:48 7,648.96 7,651.06 7,648.96 7,651.06 25,306.9K
11:49 7,650.93 7,652.72 7,650.73 7,652.68 12,082.2K
11:50 7,651.29 7,663.37 7,651.29 7,663.37 50,710.0K
11:51 7,662.80 7,663.27 7,661.81 7,663.27 19,194.2K
11:52 7,663.49 7,668.26 7,663.16 7,668.26 51,230.0K
11:53 7,666.32 7,668.07 7,665.56 7,667.80 24,652.4K
11:54 7,668.19 7,668.19 7,663.76 7,663.76 38,824.6K
11:55 7,661.90 7,663.82 7,661.90 7,662.85 89,348.4K
11:56 7,664.27 7,664.91 7,662.11 7,664.44 42,535.2K
11:57 7,662.54 7,663.92 7,659.02 7,663.92 35,814.9K
11:58 7,662.83 7,664.93 7,662.83 7,664.93 20,787.3K
11:59 7,666.64 7,666.64 7,664.71 7,664.71 26,308.9K
12:00 7,658.71 7,660.79 7,658.71 7,660.79 44,164.9K
12:01 7,661.51 7,661.51 7,658.29 7,658.29 33,060.8K
12:02 7,658.11 7,658.11 7,653.91 7,654.98 23,008.8K
12:03 7,656.06 7,661.15 7,656.06 7,661.15 25,852.7K
12:04 7,660.63 7,664.21 7,660.63 7,663.04 23,052.9K
12:05 7,662.89 7,662.89 7,661.10 7,661.37 30,708.2K
12:06 7,658.90 7,658.90 7,652.85 7,654.44 110,014.9K
12:07 7,653.57 7,660.35 7,653.57 7,660.35 72,620.6K
12:08 7,660.08 7,660.33 7,659.60 7,659.60 49,243.5K
12:09 7,659.60 7,660.12 7,657.17 7,660.12 32,898.7K
12:10 7,659.80 7,659.80 7,656.34 7,656.34 23,691.1K
12:11 7,653.47 7,653.47 7,650.87 7,650.87 20,763.3K
12:12 7,648.75 7,649.64 7,648.75 7,649.35 41,721.1K
12:13 7,648.38 7,648.38 7,646.54 7,646.54 17,182.4K
12:14 7,640.73 7,642.88 7,640.73 7,642.88 34,594.7K
12:15 7,642.58 7,644.09 7,642.58 7,642.99 8,593.7K
12:16 7,642.50 7,642.50 7,640.39 7,640.39 35,995.0K
12:17 7,642.07 7,642.22 7,639.81 7,639.81 25,738.8K
12:18 7,639.94 7,641.19 7,639.03 7,639.03 18,482.2K
12:19 7,638.50 7,642.40 7,638.50 7,642.40 31,592.4K
12:20 7,639.14 7,641.39 7,637.87 7,641.39 26,831.9K
12:21 7,644.71 7,644.71 7,643.03 7,643.46 19,888.3K
12:22 7,642.40 7,644.49 7,642.40 7,644.49 15,810.1K
12:23 7,646.00 7,647.48 7,646.00 7,646.92 16,876.6K
12:24 7,647.43 7,653.03 7,647.43 7,653.03 22,788.8K
12:25 7,651.85 7,651.85 7,649.97 7,651.04 23,856.6K
12:26 7,650.90 7,650.90 7,646.17 7,646.17 27,483.2K
12:27 7,645.52 7,646.87 7,644.29 7,644.29 19,646.9K
12:28 7,643.95 7,643.95 7,642.56 7,642.56 21,251.0K
12:29 7,642.11 7,644.56 7,642.11 7,644.56 24,861.5K
12:30 7,643.73 7,645.52 7,643.73 7,645.52 15,236.8K
12:31 7,645.43 7,647.35 7,645.43 7,647.10 17,279.0K
12:32 7,647.15 7,647.15 7,646.20 7,646.20 13,683.6K
12:33 7,647.32 7,648.44 7,646.96 7,647.69 14,189.4K
12:34 7,647.19 7,647.19 7,646.58 7,646.84 7,587.2K
12:35 7,647.36 7,652.87 7,647.36 7,652.87 14,832.5K
12:36 7,652.46 7,655.60 7,652.46 7,655.38 23,684.6K
12:37 7,661.75 7,665.62 7,661.75 7,662.02 72,217.8K
12:38 7,661.36 7,663.66 7,661.36 7,663.66 32,278.5K
12:39 7,664.43 7,664.43 7,662.73 7,662.73 10,822.4K
12:40 7,662.46 7,663.22 7,661.61 7,661.61 6,366.4K
12:41 7,659.92 7,659.92 7,658.99 7,658.99 15,503.6K
12:42 7,656.87 7,657.78 7,656.78 7,657.78 20,082.5K
12:43 7,659.21 7,660.04 7,658.80 7,660.04 18,422.9K
12:44 7,659.34 7,667.56 7,659.34 7,667.56 54,702.4K
12:45 7,668.86 7,668.86 7,665.85 7,667.58 16,516.7K
12:46 7,667.94 7,669.83 7,666.53 7,669.83 18,551.9K
12:47 7,669.79 7,670.58 7,669.79 7,670.36 14,979.6K
12:48 7,668.64 7,668.64 7,666.55 7,666.55 18,858.4K
12:49 7,666.22 7,669.37 7,664.78 7,669.37 14,378.4K
12:50 7,667.88 7,668.30 7,667.59 7,667.59 11,340.5K
12:51 7,667.56 7,667.56 7,666.38 7,666.38 13,686.2K
12:52 7,665.19 7,666.95 7,665.19 7,665.87 19,758.0K
12:53 7,666.70 7,666.70 7,660.31 7,660.31 31,351.6K
12:54 7,658.52 7,663.90 7,658.52 7,662.96 27,147.4K
12:55 7,664.20 7,664.33 7,663.59 7,664.25 16,549.8K
12:56 7,667.32 7,667.32 7,665.42 7,665.60 17,863.1K
12:57 7,666.13 7,666.13 7,663.25 7,663.25 11,099.4K
12:58 7,663.29 7,666.05 7,663.29 7,664.77 8,808.5K
12:59 7,665.96 7,665.96 7,664.89 7,664.89 8,507.5K
13:00 7,667.37 7,668.90 7,667.37 7,667.44 26,446.1K
13:01 7,667.62 7,667.93 7,666.79 7,667.78 13,024.6K
13:02 7,667.50 7,667.50 7,663.30 7,664.84 18,534.6K
13:03 7,665.46 7,668.28 7,665.46 7,665.64 13,563.8K
13:04 7,666.49 7,666.70 7,665.99 7,665.99 12,343.8K
13:05 7,663.27 7,663.69 7,658.69 7,658.69 19,322.4K
13:06 7,657.78 7,657.78 7,655.92 7,656.46 15,091.5K
13:07 7,659.02 7,659.02 7,655.33 7,655.33 19,543.3K
13:08 7,654.35 7,655.94 7,654.35 7,655.94 13,884.9K
13:09 7,657.56 7,657.80 7,657.17 7,657.17 9,338.9K
13:10 7,657.31 7,663.79 7,657.31 7,663.31 13,171.2K
13:11 7,663.66 7,663.66 7,662.59 7,663.28 8,874.2K
13:12 7,663.27 7,665.96 7,663.27 7,665.88 14,455.9K
13:13 7,670.01 7,674.85 7,670.01 7,674.85 58,430.5K
13:14 7,674.73 7,675.74 7,673.61 7,675.74 15,357.6K
13:15 7,670.99 7,671.48 7,670.58 7,671.48 11,531.7K
13:16 7,671.79 7,672.19 7,669.49 7,669.49 18,950.3K
13:17 7,665.77 7,665.77 7,664.68 7,664.68 9,675.6K
13:18 7,664.31 7,665.90 7,663.57 7,665.90 9,326.6K
13:19 7,665.94 7,669.67 7,665.94 7,669.67 12,803.4K
13:20 7,668.96 7,670.15 7,666.98 7,670.15 9,042.2K
13:21 7,668.13 7,669.05 7,668.13 7,669.05 7,928.5K
13:22 7,668.05 7,668.06 7,666.44 7,666.44 5,917.3K
13:23 7,668.80 7,669.10 7,667.55 7,668.11 10,069.6K
13:24 7,666.29 7,667.26 7,665.05 7,665.05 13,621.4K
13:25 7,663.56 7,663.56 7,663.00 7,663.04 6,383.8K
13:26 7,659.48 7,663.40 7,658.22 7,663.40 22,001.1K
13:27 7,663.72 7,664.30 7,663.28 7,663.28 7,282.4K
13:28 7,664.20 7,666.71 7,663.20 7,666.71 7,303.7K
13:29 7,666.94 7,668.06 7,665.81 7,668.06 8,646.9K
13:30 7,669.19 7,669.68 7,667.92 7,667.92 7,842.3K
13:31 7,667.38 7,669.05 7,667.38 7,668.06 12,400.4K
13:32 7,668.32 7,670.17 7,668.32 7,669.36 8,586.2K
13:33 7,669.16 7,669.16 7,667.58 7,668.95 13,439.3K
13:34 7,669.02 7,669.80 7,669.02 7,669.22 8,122.2K
13:35 7,669.76 7,672.26 7,669.76 7,672.10 12,569.7K
13:36 7,672.56 7,672.81 7,671.82 7,672.42 18,176.1K
13:37 7,673.26 7,673.26 7,672.11 7,672.71 12,063.7K
13:38 7,673.05 7,675.34 7,673.05 7,674.06 22,694.8K
13:39 7,674.57 7,676.32 7,674.47 7,676.32 7,268.0K
13:40 7,676.97 7,677.96 7,676.97 7,677.60 18,222.8K
13:41 7,676.29 7,676.29 7,675.29 7,675.29 16,607.7K
13:42 7,676.60 7,676.60 7,676.32 7,676.38 11,435.0K
13:43 7,676.46 7,679.01 7,676.46 7,679.01 6,951.3K
13:44 7,678.65 7,679.28 7,678.57 7,679.02 21,419.7K
13:45 7,678.80 7,679.71 7,678.64 7,678.81 35,617.9K
13:46 7,678.25 7,678.25 7,676.17 7,676.17 12,143.6K
13:47 7,675.63 7,675.98 7,673.37 7,674.20 38,591.9K
13:48 7,671.49 7,671.67 7,670.40 7,670.40 27,059.2K
13:49 7,671.79 7,671.79 7,669.99 7,669.99 47,235.3K
13:50 7,669.93 7,669.93 7,669.25 7,669.82 30,026.6K
13:51 7,670.48 7,671.42 7,670.48 7,671.29 17,659.0K
13:52 7,671.62 7,672.75 7,671.62 7,672.34 25,541.8K
13:53 7,670.64 7,671.69 7,669.72 7,671.69 20,319.7K
13:54 7,671.49 7,673.22 7,671.49 7,673.22 29,286.8K
13:55 7,674.31 7,675.04 7,674.31 7,674.64 20,271.9K
13:56 7,675.22 7,675.80 7,674.59 7,675.31 18,462.6K
13:57 7,675.98 7,676.46 7,675.75 7,675.81 9,844.2K
13:58 7,675.77 7,677.18 7,675.77 7,677.18 16,400.3K
13:59 7,677.08 7,677.34 7,676.96 7,676.96 12,958.6K
14:00 7,677.25 7,678.55 7,677.25 7,678.55 24,237.2K
14:01 7,678.21 7,680.71 7,678.21 7,680.05 7,631.2K
14:02 7,680.51 7,681.29 7,680.12 7,681.29 12,195.6K
14:03 7,680.47 7,680.47 7,679.49 7,680.28 9,943.6K
14:04 7,680.33 7,680.33 7,679.65 7,679.65 15,375.2K
14:05 7,680.68 7,681.71 7,680.02 7,680.02 21,777.1K
14:06 7,681.16 7,682.70 7,681.16 7,681.94 24,950.1K
14:07 7,683.57 7,683.80 7,683.06 7,683.80 31,639.0K
14:08 7,680.29 7,680.29 7,679.16 7,679.43 37,864.6K
14:09 7,678.95 7,682.02 7,678.37 7,682.02 14,547.9K
14:10 7,682.79 7,682.79 7,676.62 7,676.62 17,014.7K
14:11 7,678.65 7,680.82 7,678.52 7,678.84 14,309.9K
14:12 7,676.74 7,677.92 7,675.90 7,677.92 15,154.8K
14:13 7,677.40 7,678.17 7,677.40 7,678.17 8,805.3K
14:14 7,678.73 7,680.78 7,678.73 7,680.07 20,472.1K
14:15 7,679.99 7,680.57 7,674.74 7,674.74 48,929.0K
14:16 7,669.86 7,673.00 7,669.86 7,672.82 39,947.4K
14:17 7,671.62 7,671.77 7,670.55 7,670.55 15,930.1K
14:18 7,670.53 7,670.53 7,668.42 7,668.42 28,027.3K
14:19 7,669.23 7,669.63 7,669.12 7,669.63 17,076.3K
14:20 7,669.25 7,669.95 7,669.12 7,669.95 7,709.5K
14:21 7,670.39 7,673.12 7,669.87 7,673.12 6,256.0K
14:22 7,673.61 7,674.01 7,673.37 7,673.90 5,826.7K
14:23 7,673.07 7,674.60 7,673.07 7,673.69 5,537.9K
14:24 7,673.97 7,677.46 7,673.97 7,676.39 16,312.9K
14:25 7,676.19 7,676.19 7,675.45 7,675.50 20,891.7K
14:26 7,675.98 7,680.14 7,675.98 7,680.14 19,906.5K
14:27 7,681.01 7,681.45 7,680.20 7,681.45 14,570.1K
14:28 7,678.86 7,683.07 7,678.86 7,683.07 21,193.7K
14:29 7,683.09 7,683.09 7,682.08 7,682.37 13,685.5K
14:30 7,681.45 7,683.88 7,681.45 7,682.49 8,834.1K
14:31 7,681.33 7,681.96 7,681.33 7,681.57 4,987.0K
14:32 7,681.08 7,683.43 7,681.08 7,683.43 7,255.0K
14:33 7,682.39 7,682.54 7,682.24 7,682.24 5,342.5K
14:34 7,682.32 7,682.32 7,681.15 7,681.15 6,955.7K
14:35 7,680.50 7,680.67 7,679.55 7,680.04 6,508.1K
14:36 7,680.13 7,681.28 7,678.62 7,680.04 29,227.7K
14:37 7,679.62 7,679.62 7,676.47 7,677.50 14,371.2K
14:38 7,675.74 7,679.29 7,675.64 7,679.29 8,358.8K
14:39 7,678.48 7,679.41 7,677.56 7,679.41 5,180.5K
14:40 7,679.04 7,679.63 7,678.97 7,679.42 17,641.9K
14:41 7,679.32 7,679.32 7,678.09 7,678.42 9,012.9K
14:42 7,678.75 7,679.42 7,678.75 7,678.94 4,567.5K
14:43 7,679.05 7,681.10 7,679.05 7,679.55 10,136.7K
14:44 7,678.36 7,679.94 7,678.09 7,679.94 33,109.6K
14:45 7,680.09 7,680.57 7,678.08 7,678.13 30,667.4K
14:46 7,678.09 7,678.09 7,677.26 7,677.26 4,334.8K
14:47 7,676.56 7,676.56 7,674.47 7,674.47 13,957.0K
14:48 7,675.42 7,675.42 7,670.89 7,670.97 25,271.9K
14:49 7,670.87 7,671.03 7,669.83 7,671.03 28,499.2K
14:50 7,671.59 7,671.95 7,670.64 7,670.64 10,799.1K
14:51 7,671.11 7,671.41 7,670.88 7,671.41 5,476.7K
14:52 7,671.22 7,674.71 7,671.22 7,674.71 6,428.7K
14:53 7,674.47 7,675.47 7,674.27 7,675.22 12,139.8K
14:54 7,676.15 7,677.18 7,676.15 7,677.18 5,426.2K
14:55 7,677.13 7,678.38 7,676.76 7,677.34 24,053.8K
14:56 7,677.74 7,677.74 7,676.39 7,677.36 7,830.5K
14:57 7,677.81 7,683.32 7,677.81 7,683.32 498,240.3K
14:58 7,683.12 7,683.12 7,675.64 7,676.92 302,199.8K
14:59 7,674.15 7,676.41 7,674.15 7,676.02 230,909.2K
15:00 7,674.96 7,676.65 7,671.90 7,676.65 177,166.4K
15:01 7,676.63 7,678.05 7,676.51 7,677.29 63,280.1K
15:02 7,676.26 7,677.42 7,676.05 7,676.05 56,525.7K
15:03 7,676.42 7,676.76 7,676.19 7,676.19 73,482.1K
15:04 7,676.58 7,676.91 7,676.31 7,676.31 101,903.7K
15:05 7,675.53 7,675.53 7,673.00 7,673.95 90,006.6K
15:06 7,672.25 7,673.49 7,671.10 7,671.10 130,333.2K
15:07 7,668.49 7,668.49 7,661.35 7,661.35 184,307.4K
15:08 7,660.70 7,664.41 7,660.70 7,664.41 74,063.3K
15:09 7,664.50 7,664.53 7,663.41 7,663.56 48,204.5K
15:10 7,661.79 7,664.19 7,661.61 7,661.61 87,434.0K
15:11 7,663.44 7,663.44 7,660.17 7,660.96 44,302.0K
15:12 7,660.04 7,660.21 7,658.86 7,658.86 44,027.9K
15:13 7,657.42 7,657.42 7,653.72 7,653.72 108,057.9K
15:14 7,650.90 7,650.90 7,649.25 7,649.97 114,376.2K
15:15 7,650.30 7,653.81 7,650.30 7,652.52 78,749.5K
15:16 7,656.72 7,660.17 7,656.72 7,660.17 38,390.1K
15:17 7,660.73 7,663.72 7,660.73 7,663.72 67,437.4K
15:18 7,663.77 7,663.96 7,662.55 7,663.96 21,587.3K
15:19 7,662.70 7,667.18 7,662.70 7,667.18 27,488.8K
15:20 7,666.70 7,667.15 7,665.97 7,667.15 28,158.7K
15:21 7,667.23 7,668.46 7,667.19 7,667.57 19,844.0K
15:22 7,666.11 7,666.34 7,664.94 7,665.49 38,884.3K
15:23 7,665.76 7,665.99 7,663.34 7,663.34 14,341.8K
15:24 7,663.72 7,663.72 7,662.16 7,662.41 15,855.5K
15:25 7,663.56 7,663.56 7,661.19 7,662.09 33,235.7K
15:26 7,662.85 7,663.55 7,662.70 7,663.55 21,660.7K
15:27 7,663.27 7,663.27 7,659.24 7,659.24 17,599.4K
15:28 7,659.77 7,659.77 7,652.06 7,652.06 55,888.4K
15:29 7,652.83 7,655.96 7,652.60 7,655.93 20,161.7K
15:30 7,655.17 7,655.95 7,655.17 7,655.95 15,845.8K
15:31 7,654.16 7,655.98 7,654.16 7,655.98 15,279.5K
15:32 7,655.31 7,655.56 7,654.73 7,655.03 13,795.5K
15:33 7,654.39 7,654.86 7,653.59 7,653.70 39,862.2K
15:34 7,654.31 7,654.31 7,650.66 7,650.66 25,900.1K
15:35 7,650.45 7,651.75 7,650.45 7,651.39 26,433.6K
15:36 7,650.45 7,651.73 7,650.45 7,651.51 30,626.8K
15:37 7,651.46 7,651.46 7,648.57 7,648.57 16,105.7K
15:38 7,645.42 7,647.11 7,645.42 7,646.71 29,496.0K
15:39 7,646.34 7,649.15 7,646.34 7,648.98 31,470.4K
15:40 7,649.79 7,650.61 7,649.79 7,650.28 11,471.8K
15:41 7,649.98 7,652.17 7,649.98 7,652.13 13,079.9K
15:42 7,653.57 7,655.06 7,653.46 7,653.67 20,870.7K
15:43 7,653.40 7,654.28 7,653.40 7,654.28 13,148.3K
15:44 7,654.05 7,654.60 7,653.40 7,654.60 12,571.8K
15:45 7,653.88 7,657.02 7,653.31 7,657.02 14,989.7K
15:46 7,655.56 7,656.22 7,655.56 7,656.12 28,582.1K
15:47 7,656.23 7,657.99 7,656.21 7,656.21 13,365.3K
15:48 7,656.09 7,658.41 7,655.06 7,658.41 56,042.1K
15:49 7,658.82 7,660.81 7,658.82 7,660.81 10,209.2K
15:50 7,661.05 7,661.05 7,659.32 7,659.32 9,355.5K
15:51 7,659.10 7,659.78 7,658.28 7,658.28 13,689.0K
15:52 7,659.11 7,664.63 7,659.11 7,664.20 17,301.5K
15:53 7,664.13 7,664.83 7,664.13 7,664.82 16,918.0K
15:54 7,665.14 7,665.67 7,663.96 7,663.96 7,877.1K
15:55 7,665.72 7,666.06 7,665.47 7,666.06 14,102.0K
15:56 7,666.41 7,667.06 7,666.10 7,667.06 7,837.2K
15:57 7,666.74 7,666.91 7,666.34 7,666.91 16,937.1K
15:58 7,667.02 7,667.71 7,666.59 7,667.71 8,720.9K
15:59 7,667.21 7,667.58 7,667.00 7,667.00 6,008.2K
16:00 7,667.26 7,670.52 7,666.38 7,670.52 16,467.5K
16:01 7,670.64 7,670.64 7,669.07 7,669.07 7,867.6K
16:02 7,669.93 7,669.97 7,668.70 7,669.15 3,982.1K
16:03 7,671.39 7,671.88 7,670.15 7,670.15 11,131.2K
16:04 7,669.72 7,670.43 7,669.20 7,669.20 6,216.0K
16:05 7,669.62 7,669.73 7,669.04 7,669.29 9,905.1K
16:06 7,669.30 7,669.48 7,668.60 7,668.60 11,252.1K
16:07 7,667.46 7,668.43 7,667.46 7,668.43 7,734.7K
16:08 7,668.47 7,670.01 7,668.47 7,669.20 8,603.1K
16:09 7,668.49 7,668.99 7,666.35 7,666.35 16,353.5K
16:10 7,666.88 7,671.28 7,666.88 7,671.28 94,975.7K
16:11 7,670.24 7,674.52 7,670.24 7,673.14 143,198.1K
16:12 7,673.26 7,676.53 7,673.26 7,676.53 22,193.8K
16:13 7,677.12 7,678.68 7,677.12 7,678.68 25,801.8K
16:14 7,678.59 7,678.79 7,678.07 7,678.79 18,265.9K
16:15 7,683.03 7,688.26 7,683.03 7,688.26 59,033.8K
16:16 7,690.57 7,697.15 7,690.57 7,697.15 523,918.9K
16:17 7,697.24 7,697.95 7,696.49 7,696.49 191,417.1K
16:18 7,693.79 7,693.79 7,691.12 7,691.12 36,287.9K
16:19 7,691.84 7,692.94 7,688.97 7,688.97 23,069.5K
16:20 7,690.47 7,691.11 7,689.92 7,691.11 32,166.2K
16:21 7,689.61 7,689.61 7,688.50 7,688.66 22,445.3K
16:22 7,689.83 7,690.17 7,688.92 7,689.84 13,582.4K
16:23 7,689.13 7,689.13 7,688.61 7,688.92 19,297.8K
16:24 7,687.89 7,689.61 7,687.89 7,689.61 8,038.3K
16:25 7,690.06 7,691.62 7,690.06 7,691.62 23,224.5K
16:26 7,693.17 7,694.13 7,692.84 7,694.13 22,275.6K
16:27 7,693.79 7,694.41 7,693.64 7,693.64 26,473.8K
16:28 7,693.70 7,693.70 7,691.80 7,691.80 9,240.8K
16:29 7,691.07 7,691.07 7,689.17 7,689.17 14,199.1K
16:30 7,688.43 7,688.43 7,687.98 7,687.98 10,289.5K
16:31 7,687.85 7,688.16 7,687.83 7,688.16 7,325.8K
16:32 7,688.56 7,688.56 7,686.25 7,686.25 10,682.1K
16:33 7,686.19 7,686.19 7,683.66 7,683.66 13,527.2K
16:34 7,683.40 7,683.40 7,678.61 7,678.61 29,369.7K
16:35 7,678.40 7,679.25 7,678.40 7,678.54 27,276.6K
16:36 7,677.32 7,679.80 7,677.32 7,679.80 28,571.4K
16:37 7,679.15 7,679.15 7,677.00 7,677.00 25,757.6K
16:38 7,675.17 7,675.17 7,670.94 7,671.25 29,090.9K
16:39 7,671.84 7,674.09 7,671.84 7,673.67 29,127.6K
16:40 7,675.13 7,681.88 7,675.13 7,681.88 76,383.4K
16:41 7,681.48 7,682.30 7,680.32 7,680.32 31,505.1K
16:42 7,679.11 7,680.94 7,679.11 7,680.94 31,426.9K
16:43 7,682.08 7,682.08 7,681.50 7,681.50 14,280.8K
16:44 7,681.49 7,681.49 7,680.83 7,680.83 9,861.0K
16:45 7,680.72 7,681.76 7,680.72 7,680.97 9,487.0K
16:46 7,680.80 7,681.25 7,680.20 7,680.89 14,857.0K
16:47 7,679.98 7,680.58 7,676.78 7,676.78 77,420.1K
16:48 7,674.28 7,674.88 7,673.81 7,674.88 23,358.6K
16:49 7,675.28 7,675.37 7,674.65 7,675.37 22,168.6K
16:50 7,675.23 7,675.23 7,673.91 7,673.91 9,362.8K
16:51 7,674.46 7,683.98 7,674.46 7,683.98 114,068.9K
16:52 7,683.94 7,683.94 7,681.31 7,682.08 32,196.6K
16:53 7,682.34 7,684.49 7,682.34 7,684.49 40,281.4K
16:54 7,683.95 7,688.58 7,683.95 7,687.82 53,281.4K
16:55 7,687.64 7,687.64 7,684.39 7,684.63 47,053.0K
16:56 7,685.31 7,686.91 7,685.31 7,686.80 40,472.7K
16:57 7,688.03 7,691.36 7,688.03 7,689.94 48,601.6K
16:58 7,688.55 7,688.55 7,684.19 7,685.15 24,139.1K
16:59 7,684.32 7,684.32 7,678.78 7,678.78 29,166.9K
17:00 7,682.45 7,685.47 7,682.45 7,685.47 44,942.7K
17:01 7,684.78 7,687.10 7,684.78 7,687.10 40,158.7K
17:02 7,687.15 7,688.99 7,685.88 7,685.88 55,391.7K
17:03 7,685.54 7,687.10 7,685.42 7,687.10 37,418.9K
17:04 7,688.15 7,688.15 7,687.80 7,687.80 24,188.5K
17:05 7,686.81 7,688.22 7,686.81 7,688.22 11,360.0K
17:06 7,688.57 7,688.82 7,688.12 7,688.82 10,214.4K
17:07 7,688.70 7,690.89 7,688.70 7,690.89 50,172.4K
17:08 7,689.90 7,690.98 7,687.20 7,687.20 182,362.0K
17:09 7,686.05 7,686.05 7,684.54 7,684.96 39,969.4K
17:10 7,683.78 7,685.20 7,683.17 7,683.17 42,487.8K
17:11 7,681.71 7,682.76 7,681.71 7,682.00 57,842.8K
17:12 7,681.14 7,681.43 7,680.71 7,680.76 25,118.7K
17:13 7,680.23 7,681.41 7,680.23 7,680.40 39,764.7K
17:14 7,679.86 7,679.86 7,679.49 7,679.54 16,508.7K
17:15 7,679.02 7,680.38 7,679.02 7,680.38 23,810.9K
17:16 7,678.72 7,680.06 7,678.20 7,680.06 42,495.0K
17:17 7,677.50 7,679.98 7,677.50 7,679.98 11,382.6K
17:18 7,679.62 7,680.28 7,679.29 7,679.29 16,821.4K
17:19 7,682.62 7,683.48 7,681.48 7,681.48 9,167.1K
17:20 7,680.90 7,680.90 7,678.66 7,678.66 37,756.7K
17:21 7,678.65 7,678.65 7,674.04 7,674.04 41,280.5K
17:22 7,670.96 7,670.96 7,653.14 7,653.14 93,019.2K
17:23 7,653.61 7,657.84 7,653.61 7,656.13 65,382.4K
17:24 7,652.50 7,652.50 7,648.19 7,650.91 53,551.4K
17:25 7,653.06 7,653.06 7,648.71 7,648.71 33,944.1K
17:26 7,649.16 7,650.18 7,647.15 7,650.18 27,126.7K
17:27 7,648.48 7,649.36 7,647.65 7,647.65 38,562.0K
17:28 7,646.26 7,650.08 7,646.26 7,650.08 24,460.0K
17:29 7,650.34 7,652.20 7,650.34 7,652.20 25,310.1K
17:30 7,652.04 7,653.95 7,652.04 7,653.95 17,922.3K
17:31 7,654.13 7,657.40 7,654.13 7,657.40 38,658.4K
17:32 7,656.32 7,659.07 7,656.14 7,659.07 11,585.4K
17:33 7,658.91 7,659.17 7,658.10 7,658.10 15,816.7K
17:34 7,658.12 7,658.13 7,657.17 7,658.13 15,692.7K
17:35 7,658.80 7,658.80 7,657.55 7,657.61 13,472.0K
17:36 7,657.16 7,658.24 7,657.16 7,657.77 9,325.8K
17:37 7,657.14 7,657.14 7,655.79 7,655.79 13,772.0K
17:38 7,656.56 7,656.70 7,655.36 7,655.36 8,088.1K
17:39 7,655.56 7,657.36 7,655.20 7,657.36 16,851.5K
17:40 7,656.77 7,656.77 7,655.73 7,655.99 12,122.8K
17:41 7,654.78 7,654.78 7,651.87 7,651.87 18,343.2K
17:42 7,653.10 7,653.97 7,653.10 7,653.77 7,942.4K
17:43 7,652.45 7,655.53 7,652.45 7,655.53 12,978.9K
17:44 7,655.90 7,656.96 7,655.90 7,656.96 9,375.2K
17:45 7,656.17 7,656.17 7,655.81 7,655.84 15,806.6K
17:46 7,656.95 7,658.78 7,656.33 7,658.78 16,218.9K
17:47 7,658.68 7,659.34 7,658.16 7,659.09 10,463.1K
17:48 7,658.60 7,658.87 7,658.28 7,658.28 11,477.7K
17:49 7,657.58 7,657.58 7,655.33 7,655.33 12,585.7K
17:50 7,655.26 7,655.52 7,654.41 7,654.90 22,349.1K
17:51 7,654.99 7,654.99 7,651.97 7,651.97 26,669.0K
17:52 7,651.88 7,651.88 7,650.50 7,650.50 29,024.3K
17:53 7,649.84 7,649.92 7,648.56 7,648.56 41,231.6K
17:54 7,649.29 7,649.29 7,646.02 7,646.02 24,495.5K
17:55 7,648.04 7,648.55 7,647.73 7,648.07 11,920.2K
17:56 7,647.24 7,649.42 7,647.14 7,648.54 11,113.4K
17:57 7,648.93 7,649.01 7,648.48 7,648.58 13,894.1K
17:58 7,645.68 7,645.79 7,644.52 7,644.95 28,697.1K
17:59 7,644.95 7,644.95 7,642.09 7,642.09 71,662.1K
18:00 7,639.04 7,639.04 7,636.24 7,636.24 24,667.7K
18:01 7,634.29 7,636.33 7,632.70 7,636.33 66,613.2K
18:02 7,635.06 7,635.16 7,633.97 7,634.67 45,545.3K
18:03 7,635.54 7,635.54 7,634.17 7,635.48 28,949.5K
18:04 7,635.12 7,638.54 7,635.12 7,638.54 16,565.7K
18:05 7,638.48 7,640.59 7,638.48 7,640.59 22,326.0K
18:06 7,640.68 7,640.68 7,640.38 7,640.39 20,654.5K
18:07 7,637.86 7,638.26 7,637.86 7,638.26 14,302.4K
18:08 7,639.06 7,641.15 7,638.91 7,641.15 13,046.7K
18:09 7,641.99 7,643.01 7,641.99 7,642.74 13,951.6K
18:10 7,641.72 7,641.72 7,637.80 7,637.91 15,206.0K
18:11 7,637.92 7,638.11 7,637.33 7,638.11 19,573.5K
18:12 7,636.33 7,637.39 7,635.85 7,637.39 7,949.3K
18:13 7,637.04 7,642.87 7,637.04 7,642.87 13,979.7K
18:14 7,642.38 7,643.50 7,641.11 7,641.11 7,521.3K
18:15 7,640.38 7,640.74 7,639.60 7,640.15 8,467.4K
18:16 7,640.30 7,640.30 7,638.29 7,638.71 16,348.0K
18:17 7,636.95 7,638.61 7,636.83 7,637.89 10,527.9K
18:18 7,638.53 7,638.53 7,635.97 7,635.97 20,084.7K
18:19 7,634.89 7,635.97 7,634.89 7,635.37 14,939.3K
18:20 7,633.91 7,633.99 7,632.59 7,633.99 26,045.3K
18:21 7,634.34 7,634.81 7,633.15 7,633.15 27,021.4K
18:22 7,631.56 7,632.41 7,628.90 7,632.41 42,123.4K
18:23 7,632.94 7,632.94 7,625.32 7,625.32 46,338.8K
18:24 7,626.19 7,626.39 7,625.06 7,625.06 22,002.5K
18:25 7,625.42 7,625.42 7,622.13 7,622.13 42,725.7K
18:26 7,624.76 7,625.65 7,624.54 7,624.68 21,152.4K
18:27 7,625.02 7,626.59 7,623.83 7,623.83 52,891.7K
18:28 7,622.57 7,623.57 7,622.26 7,622.26 33,732.8K
18:29 7,623.07 7,624.83 7,622.99 7,624.83 19,898.5K
18:30 7,624.67 7,624.67 7,622.83 7,622.83 22,767.2K
18:31 7,622.42 7,622.42 7,617.27 7,617.27 181,454.1K
18:32 7,617.56 7,619.81 7,617.16 7,619.81 54,928.1K
18:33 7,621.06 7,627.29 7,621.06 7,627.29 55,762.6K
18:34 7,626.27 7,626.27 7,622.82 7,623.09 60,015.1K
18:35 7,621.69 7,623.47 7,621.69 7,623.47 28,354.1K
18:36 7,625.71 7,626.00 7,624.37 7,624.37 39,762.0K
18:37 7,622.26 7,626.36 7,622.26 7,626.36 27,029.7K
18:38 7,624.99 7,629.70 7,624.99 7,629.70 42,830.0K
18:39 7,628.70 7,631.88 7,628.70 7,631.88 20,579.5K
18:40 7,631.51 7,631.51 7,631.51 7,631.51 1,859.3K
18:51 7,627.84 7,627.84 7,627.84 7,627.84 111,301.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据