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 7,233.82 7,233.82 7,228.95 7,228.95 6,211.3K
09:51 7,228.90 7,229.35 7,227.89 7,229.35 4,693.3K
09:52 7,226.74 7,226.74 7,224.07 7,224.07 10,396.6K
09:53 7,225.90 7,225.90 7,220.46 7,220.46 21,529.5K
09:54 7,218.71 7,218.71 7,216.02 7,216.02 29,294.2K
09:55 7,218.29 7,221.26 7,218.29 7,219.78 21,259.4K
09:56 7,221.08 7,221.08 7,218.59 7,219.39 26,396.7K
09:57 7,218.72 7,219.39 7,218.72 7,219.39 8,833.2K
09:58 7,218.99 7,218.99 7,217.57 7,217.57 10,323.8K
09:59 7,217.15 7,217.15 7,214.93 7,214.93 8,607.8K
10:00 7,215.43 7,220.45 7,215.43 7,216.00 26,080.2K
10:01 7,211.01 7,211.01 7,198.46 7,198.46 55,506.8K
10:02 7,192.63 7,198.67 7,192.63 7,198.67 105,483.1K
10:03 7,198.96 7,199.75 7,198.49 7,199.75 190,212.9K
10:04 7,198.63 7,198.63 7,194.55 7,194.55 71,511.7K
10:05 7,195.18 7,195.18 7,185.30 7,185.30 200,461.4K
10:06 7,184.78 7,184.78 7,181.20 7,181.58 38,271.9K
10:07 7,185.92 7,192.22 7,185.59 7,192.22 90,506.0K
10:08 7,194.30 7,195.79 7,190.85 7,190.85 60,046.9K
10:09 7,190.69 7,192.32 7,189.29 7,189.29 48,319.6K
10:10 7,188.95 7,188.95 7,185.48 7,185.66 42,069.4K
10:11 7,185.00 7,186.36 7,184.05 7,186.36 34,744.4K
10:12 7,190.12 7,194.21 7,190.12 7,194.21 23,049.8K
10:13 7,197.26 7,202.37 7,197.26 7,202.03 40,369.0K
10:14 7,200.36 7,200.36 7,195.11 7,195.11 27,187.6K
10:15 7,196.65 7,196.65 7,191.27 7,191.27 11,341.6K
10:16 7,189.28 7,189.28 7,183.32 7,183.32 29,051.8K
10:17 7,184.27 7,184.30 7,182.88 7,184.30 18,484.7K
10:18 7,183.87 7,183.87 7,182.45 7,182.45 19,482.6K
10:19 7,181.27 7,181.54 7,180.39 7,180.51 17,121.1K
10:20 7,180.87 7,180.87 7,174.24 7,174.24 30,646.4K
10:21 7,170.68 7,170.68 7,162.96 7,162.96 85,352.1K
10:22 7,166.95 7,166.95 7,157.23 7,157.23 74,620.2K
10:23 7,159.00 7,162.54 7,158.88 7,158.88 54,549.3K
10:24 7,158.88 7,163.22 7,158.71 7,163.22 44,856.3K
10:25 7,161.70 7,166.32 7,161.03 7,166.32 55,875.5K
10:26 7,161.00 7,161.00 7,154.15 7,154.52 48,567.2K
10:27 7,156.50 7,158.04 7,156.50 7,157.53 43,137.1K
10:28 7,158.72 7,170.57 7,158.72 7,170.57 47,562.6K
10:29 7,173.68 7,173.68 7,171.45 7,172.30 56,723.1K
10:30 7,172.73 7,172.73 7,163.22 7,163.22 40,688.5K
10:31 7,164.52 7,169.69 7,164.52 7,169.69 17,657.8K
10:32 7,167.56 7,171.32 7,167.56 7,171.32 33,851.5K
10:33 7,175.30 7,177.71 7,175.30 7,175.78 67,980.9K
10:34 7,181.37 7,183.31 7,179.08 7,179.08 54,219.9K
10:35 7,177.51 7,179.65 7,177.51 7,179.65 18,432.4K
10:36 7,179.83 7,180.45 7,178.18 7,180.06 34,907.8K
10:37 7,179.01 7,179.01 7,173.39 7,173.54 38,920.5K
10:38 7,171.26 7,177.32 7,171.26 7,172.27 25,044.1K
10:39 7,173.81 7,173.81 7,172.73 7,173.73 22,112.3K
10:40 7,176.68 7,180.64 7,176.68 7,180.64 34,796.7K
10:41 7,181.68 7,184.82 7,181.68 7,183.95 24,154.0K
10:42 7,185.06 7,185.49 7,184.15 7,184.65 20,385.3K
10:43 7,184.41 7,184.41 7,178.11 7,181.56 27,284.6K
10:44 7,182.98 7,190.70 7,182.98 7,190.70 19,231.0K
10:45 7,193.87 7,197.53 7,193.87 7,197.53 41,612.8K
10:46 7,198.98 7,200.71 7,198.98 7,199.82 36,637.1K
10:47 7,201.85 7,203.43 7,201.85 7,202.46 30,417.8K
10:48 7,203.27 7,204.02 7,201.58 7,201.60 28,356.1K
10:49 7,204.30 7,207.00 7,204.30 7,205.20 31,462.4K
10:50 7,206.60 7,209.26 7,206.60 7,209.26 56,975.5K
10:51 7,206.27 7,206.27 7,202.94 7,202.94 58,058.0K
10:52 7,203.33 7,211.10 7,203.33 7,211.10 25,232.7K
10:53 7,208.36 7,208.36 7,205.11 7,205.11 44,699.4K
10:54 7,204.17 7,209.67 7,204.17 7,209.67 36,961.2K
10:55 7,210.29 7,211.10 7,209.82 7,209.85 21,869.1K
10:56 7,207.75 7,208.32 7,206.68 7,206.68 22,769.5K
10:57 7,202.69 7,202.69 7,193.31 7,193.31 45,193.8K
10:58 7,194.10 7,195.06 7,193.15 7,193.15 28,439.5K
10:59 7,190.77 7,192.53 7,190.77 7,192.53 27,992.4K
11:00 7,191.49 7,194.46 7,191.49 7,193.90 20,701.6K
11:01 7,195.12 7,195.44 7,195.12 7,195.44 11,499.3K
11:02 7,196.40 7,197.50 7,196.10 7,197.50 19,161.1K
11:03 7,196.56 7,196.92 7,195.00 7,195.00 29,313.0K
11:04 7,192.37 7,195.42 7,192.31 7,195.42 24,395.7K
11:05 7,194.32 7,195.18 7,194.26 7,194.26 33,651.6K
11:06 7,194.58 7,194.97 7,193.91 7,193.91 15,166.8K
11:07 7,194.04 7,194.07 7,192.83 7,193.44 25,000.3K
11:08 7,194.76 7,195.58 7,194.76 7,195.58 12,722.8K
11:09 7,198.44 7,198.83 7,197.81 7,198.83 28,256.8K
11:10 7,198.21 7,198.52 7,196.78 7,196.78 14,490.9K
11:11 7,196.36 7,196.36 7,195.76 7,195.99 13,500.2K
11:12 7,196.82 7,196.92 7,196.14 7,196.14 13,976.0K
11:13 7,196.93 7,198.31 7,196.77 7,198.31 13,646.8K
11:14 7,196.46 7,197.02 7,196.05 7,196.05 15,275.9K
11:15 7,196.15 7,196.15 7,192.44 7,192.44 12,928.2K
11:16 7,193.09 7,195.69 7,193.09 7,195.21 17,004.8K
11:17 7,196.47 7,201.17 7,196.47 7,201.17 18,787.3K
11:18 7,202.76 7,205.55 7,202.76 7,204.18 32,284.8K
11:19 7,203.65 7,203.65 7,201.50 7,201.50 13,992.8K
11:20 7,201.75 7,202.35 7,200.77 7,200.77 8,067.4K
11:21 7,200.80 7,200.80 7,198.40 7,198.40 15,705.6K
11:22 7,197.97 7,198.68 7,197.35 7,198.68 12,401.7K
11:23 7,198.92 7,198.92 7,196.26 7,197.36 12,380.0K
11:24 7,194.82 7,194.82 7,190.26 7,190.26 12,374.4K
11:25 7,189.30 7,189.30 7,188.05 7,188.05 19,860.6K
11:26 7,188.19 7,190.23 7,188.19 7,189.90 7,275.4K
11:27 7,189.36 7,189.36 7,188.24 7,189.06 26,509.6K
11:28 7,187.56 7,187.56 7,184.41 7,184.41 44,778.2K
11:29 7,185.40 7,186.00 7,184.47 7,186.00 23,559.9K
11:30 7,186.57 7,187.93 7,186.32 7,187.93 27,625.5K
11:31 7,188.06 7,188.06 7,185.51 7,186.22 10,751.6K
11:32 7,186.58 7,186.58 7,184.47 7,184.47 9,694.9K
11:33 7,184.43 7,184.43 7,182.21 7,182.21 36,030.0K
11:34 7,180.41 7,180.41 7,177.23 7,177.59 25,625.2K
11:35 7,176.76 7,176.76 7,174.04 7,174.04 23,234.3K
11:36 7,172.76 7,172.76 7,172.06 7,172.06 16,861.6K
11:37 7,173.03 7,174.22 7,172.70 7,174.22 15,912.6K
11:38 7,173.43 7,175.24 7,173.43 7,175.24 5,894.8K
11:39 7,174.36 7,180.08 7,174.36 7,180.08 28,757.3K
11:40 7,179.43 7,179.43 7,177.93 7,178.28 14,829.5K
11:41 7,179.26 7,179.26 7,178.29 7,178.55 24,244.5K
11:42 7,178.51 7,178.61 7,177.86 7,177.86 14,674.4K
11:43 7,177.24 7,177.24 7,175.19 7,176.47 10,318.4K
11:44 7,175.65 7,177.90 7,175.65 7,177.31 8,882.3K
11:45 7,178.64 7,178.64 7,176.62 7,177.41 9,378.6K
11:46 7,176.56 7,176.61 7,176.05 7,176.61 10,214.3K
11:47 7,177.54 7,177.74 7,176.91 7,176.91 12,240.0K
11:48 7,176.45 7,177.36 7,176.17 7,176.58 8,275.0K
11:49 7,176.56 7,177.09 7,175.56 7,175.56 17,458.1K
11:50 7,175.22 7,175.22 7,172.64 7,172.64 22,196.7K
11:51 7,172.67 7,172.67 7,169.76 7,171.06 27,832.5K
11:52 7,171.26 7,173.17 7,168.48 7,168.48 23,850.9K
11:53 7,167.44 7,167.99 7,165.90 7,165.90 32,604.4K
11:54 7,165.04 7,165.04 7,162.60 7,163.38 23,197.9K
11:55 7,163.93 7,166.16 7,163.93 7,166.16 14,482.8K
11:56 7,166.32 7,166.32 7,163.60 7,165.40 22,295.7K
11:57 7,164.18 7,164.18 7,161.54 7,162.13 14,970.7K
11:58 7,164.20 7,164.20 7,163.31 7,163.31 14,425.6K
11:59 7,162.62 7,162.78 7,161.73 7,161.73 15,767.6K
12:00 7,161.00 7,161.58 7,160.52 7,161.58 42,685.8K
12:01 7,162.07 7,163.32 7,162.07 7,163.32 22,324.2K
12:02 7,162.76 7,162.76 7,160.66 7,161.78 21,545.2K
12:03 7,160.02 7,162.59 7,160.02 7,162.16 28,979.3K
12:04 7,162.98 7,162.98 7,160.94 7,161.72 86,785.0K
12:05 7,163.10 7,165.97 7,163.10 7,165.97 50,707.1K
12:06 7,164.11 7,165.10 7,163.80 7,165.10 36,437.3K
12:07 7,165.06 7,165.66 7,163.49 7,163.49 26,716.8K
12:08 7,162.67 7,164.20 7,162.67 7,163.90 17,162.1K
12:09 7,165.26 7,165.26 7,161.45 7,161.45 18,393.3K
12:10 7,162.23 7,162.23 7,160.31 7,160.31 28,127.4K
12:11 7,158.99 7,161.90 7,158.99 7,161.90 21,664.0K
12:12 7,162.75 7,167.80 7,162.75 7,167.80 21,290.5K
12:13 7,169.96 7,171.23 7,169.94 7,170.25 21,611.0K
12:14 7,169.95 7,169.95 7,164.76 7,164.76 32,314.3K
12:15 7,163.10 7,164.27 7,163.10 7,164.13 15,118.4K
12:16 7,164.10 7,165.19 7,163.83 7,164.86 17,994.8K
12:17 7,163.64 7,164.90 7,161.80 7,164.90 31,361.8K
12:18 7,164.89 7,167.59 7,163.81 7,163.81 38,086.9K
12:19 7,163.84 7,163.92 7,162.86 7,162.86 14,014.2K
12:20 7,162.82 7,163.23 7,162.57 7,163.23 16,941.5K
12:21 7,162.44 7,165.45 7,162.44 7,165.45 9,812.3K
12:22 7,165.90 7,165.90 7,165.10 7,165.10 17,259.7K
12:23 7,164.27 7,165.28 7,163.93 7,163.93 9,831.3K
12:24 7,164.78 7,164.78 7,163.53 7,164.44 33,675.9K
12:25 7,164.31 7,164.31 7,163.13 7,163.68 56,659.7K
12:26 7,162.57 7,163.84 7,162.57 7,162.84 26,262.4K
12:27 7,162.96 7,164.12 7,162.96 7,163.62 19,534.7K
12:28 7,163.90 7,166.33 7,163.90 7,166.33 46,138.9K
12:29 7,167.96 7,168.91 7,167.78 7,168.91 16,215.4K
12:30 7,169.73 7,173.05 7,169.73 7,173.05 26,257.5K
12:31 7,172.88 7,172.88 7,172.29 7,172.29 20,082.8K
12:32 7,173.36 7,174.19 7,172.25 7,174.19 27,449.0K
12:33 7,173.67 7,177.65 7,173.28 7,177.65 27,350.3K
12:34 7,177.87 7,179.69 7,177.87 7,179.30 17,886.7K
12:35 7,178.82 7,182.38 7,178.82 7,182.38 28,552.9K
12:36 7,181.90 7,181.90 7,179.34 7,179.34 17,561.7K
12:37 7,179.44 7,179.47 7,176.09 7,176.09 20,726.7K
12:38 7,175.17 7,175.17 7,168.38 7,168.38 57,288.0K
12:39 7,168.76 7,168.76 7,167.49 7,168.27 25,640.8K
12:40 7,167.54 7,170.78 7,165.82 7,170.78 21,275.0K
12:41 7,174.40 7,178.58 7,174.40 7,178.58 20,682.3K
12:42 7,177.70 7,181.98 7,177.70 7,181.98 30,433.8K
12:43 7,184.65 7,185.64 7,184.50 7,185.37 18,246.2K
12:44 7,185.69 7,185.69 7,180.32 7,180.32 42,731.9K
12:45 7,178.86 7,185.36 7,178.86 7,185.36 13,312.6K
12:46 7,186.25 7,192.44 7,186.25 7,192.44 29,638.6K
12:47 7,192.05 7,195.63 7,191.92 7,195.63 55,982.7K
12:48 7,195.11 7,195.39 7,194.80 7,194.80 14,620.2K
12:49 7,195.35 7,195.35 7,189.76 7,189.76 25,179.3K
12:50 7,190.79 7,193.32 7,190.79 7,193.32 19,023.8K
12:51 7,193.91 7,194.73 7,193.65 7,193.65 10,598.5K
12:52 7,195.09 7,195.09 7,193.51 7,193.51 15,424.0K
12:53 7,192.07 7,193.68 7,192.07 7,192.70 19,700.4K
12:54 7,191.96 7,191.96 7,190.07 7,190.07 19,093.3K
12:55 7,187.96 7,192.85 7,187.77 7,192.85 23,962.4K
12:56 7,191.22 7,191.22 7,187.23 7,187.23 20,450.6K
12:57 7,187.03 7,187.44 7,186.19 7,187.24 17,145.6K
12:58 7,187.39 7,187.39 7,184.11 7,184.11 23,215.8K
12:59 7,183.07 7,183.07 7,178.47 7,178.47 16,415.9K
13:00 7,179.65 7,183.79 7,179.65 7,183.79 13,680.9K
13:01 7,182.46 7,182.46 7,178.38 7,178.38 14,309.1K
13:02 7,178.35 7,179.04 7,177.31 7,179.04 24,782.6K
13:03 7,180.22 7,183.99 7,180.22 7,183.99 12,173.5K
13:04 7,184.76 7,186.76 7,184.68 7,184.68 14,513.8K
13:05 7,186.16 7,187.20 7,186.15 7,187.20 14,077.1K
13:06 7,186.22 7,186.85 7,185.96 7,186.85 10,056.1K
13:07 7,187.36 7,187.36 7,182.95 7,182.95 14,269.5K
13:08 7,183.27 7,184.13 7,181.61 7,181.61 14,598.0K
13:09 7,181.23 7,181.23 7,180.22 7,180.22 19,587.7K
13:10 7,180.41 7,180.55 7,178.62 7,178.62 26,763.9K
13:11 7,180.51 7,181.98 7,180.51 7,181.55 18,735.8K
13:12 7,181.79 7,182.45 7,181.79 7,182.45 55,807.4K
13:13 7,181.92 7,184.64 7,181.92 7,184.35 19,711.1K
13:14 7,184.91 7,186.81 7,184.91 7,186.81 23,894.3K
13:15 7,186.74 7,186.74 7,183.66 7,183.66 10,342.9K
13:16 7,183.76 7,186.04 7,183.65 7,186.04 19,746.6K
13:17 7,184.21 7,187.28 7,184.21 7,185.31 22,732.8K
13:18 7,185.15 7,189.77 7,185.15 7,189.77 13,659.6K
13:19 7,187.97 7,189.06 7,187.97 7,189.06 23,364.2K
13:20 7,189.39 7,191.46 7,189.00 7,191.46 18,875.2K
13:21 7,190.79 7,190.79 7,187.12 7,187.12 8,277.5K
13:22 7,187.55 7,187.55 7,186.35 7,186.81 18,206.0K
13:23 7,188.84 7,189.64 7,187.92 7,189.64 5,718.1K
13:24 7,188.40 7,188.40 7,186.79 7,186.79 11,642.1K
13:25 7,187.55 7,188.57 7,187.55 7,188.57 21,285.4K
13:26 7,188.60 7,192.28 7,188.60 7,192.28 15,577.0K
13:27 7,191.07 7,198.23 7,191.07 7,198.23 19,362.1K
13:28 7,199.13 7,200.93 7,199.13 7,200.93 13,689.5K
13:29 7,200.95 7,205.93 7,200.95 7,202.85 35,807.2K
13:30 7,203.25 7,204.24 7,202.87 7,204.24 10,836.1K
13:31 7,203.46 7,207.35 7,203.46 7,206.56 17,423.9K
13:32 7,206.67 7,206.67 7,205.04 7,205.04 8,392.2K
13:33 7,207.73 7,214.32 7,207.73 7,213.51 29,400.1K
13:34 7,212.44 7,214.36 7,212.44 7,214.36 18,689.7K
13:35 7,214.65 7,216.05 7,210.85 7,213.19 21,610.0K
13:36 7,213.25 7,213.25 7,209.51 7,209.51 13,208.3K
13:37 7,208.65 7,209.53 7,208.25 7,208.25 8,866.6K
13:38 7,207.44 7,208.96 7,207.04 7,208.96 7,926.0K
13:39 7,209.30 7,209.30 7,205.10 7,205.62 14,371.4K
13:40 7,208.21 7,210.68 7,208.21 7,210.68 9,021.5K
13:41 7,211.92 7,213.05 7,211.58 7,211.58 14,229.8K
13:42 7,212.04 7,213.61 7,212.04 7,212.98 6,687.9K
13:43 7,212.99 7,212.99 7,211.54 7,211.93 11,385.2K
13:44 7,210.32 7,211.62 7,209.53 7,211.62 12,526.8K
13:45 7,210.24 7,210.24 7,209.75 7,210.04 11,085.0K
13:46 7,209.41 7,211.87 7,209.41 7,211.87 12,973.6K
13:47 7,209.42 7,209.84 7,208.46 7,208.46 7,713.3K
13:48 7,207.91 7,208.35 7,207.34 7,208.35 7,444.6K
13:49 7,207.94 7,208.82 7,207.94 7,208.63 4,596.8K
13:50 7,207.87 7,209.32 7,207.35 7,207.35 4,811.3K
13:51 7,208.30 7,208.71 7,207.45 7,207.45 9,364.1K
13:52 7,207.28 7,208.61 7,207.28 7,208.61 6,673.7K
13:53 7,208.31 7,208.31 7,205.89 7,205.89 6,111.0K
13:54 7,205.91 7,205.91 7,204.29 7,204.29 4,775.5K
13:55 7,202.15 7,202.97 7,202.15 7,202.86 15,056.6K
13:56 7,203.75 7,203.75 7,201.16 7,201.16 21,449.1K
13:57 7,200.50 7,200.97 7,200.42 7,200.97 13,828.7K
13:58 7,200.95 7,200.95 7,199.55 7,199.55 20,470.7K
13:59 7,201.77 7,202.83 7,201.77 7,201.90 9,892.7K
14:00 7,201.54 7,201.54 7,200.84 7,200.84 9,291.7K
14:01 7,200.40 7,204.52 7,200.40 7,204.52 6,560.0K
14:02 7,204.74 7,205.28 7,203.52 7,205.28 6,386.0K
14:03 7,203.59 7,206.08 7,203.59 7,206.08 7,105.5K
14:04 7,205.77 7,206.35 7,204.75 7,204.75 9,619.6K
14:05 7,206.04 7,209.68 7,205.58 7,209.68 20,087.4K
14:06 7,206.35 7,206.99 7,206.09 7,206.09 5,995.1K
14:07 7,206.92 7,214.63 7,206.92 7,213.41 18,912.8K
14:08 7,213.65 7,213.65 7,212.30 7,212.40 9,987.3K
14:09 7,212.95 7,214.73 7,212.95 7,214.73 11,654.0K
14:10 7,217.04 7,220.56 7,217.04 7,220.56 34,330.6K
14:11 7,222.44 7,223.74 7,222.44 7,223.74 31,866.0K
14:12 7,221.85 7,221.85 7,218.99 7,219.82 26,297.6K
14:13 7,219.75 7,222.60 7,219.75 7,222.60 13,630.3K
14:14 7,221.48 7,221.48 7,220.29 7,220.29 12,407.3K
14:15 7,219.58 7,221.62 7,219.58 7,221.34 14,572.5K
14:16 7,225.30 7,226.34 7,225.30 7,225.74 23,417.8K
14:17 7,224.47 7,226.00 7,224.47 7,226.00 34,183.5K
14:18 7,226.04 7,226.04 7,224.41 7,225.35 23,293.5K
14:19 7,225.31 7,225.31 7,224.46 7,224.46 11,349.7K
14:20 7,223.99 7,226.38 7,223.99 7,225.29 19,506.9K
14:21 7,224.51 7,224.51 7,221.00 7,221.36 17,675.8K
14:22 7,220.92 7,221.16 7,220.14 7,220.14 10,158.8K
14:23 7,219.23 7,219.23 7,217.04 7,217.38 36,497.3K
14:24 7,214.24 7,215.07 7,214.04 7,214.04 20,402.0K
14:25 7,212.38 7,214.40 7,212.38 7,214.40 7,817.1K
14:26 7,214.01 7,218.88 7,214.01 7,218.88 15,121.4K
14:27 7,220.38 7,222.40 7,220.38 7,221.26 11,570.5K
14:28 7,221.09 7,222.37 7,221.09 7,221.34 8,818.8K
14:29 7,220.99 7,220.99 7,219.60 7,219.64 6,428.3K
14:30 7,218.26 7,218.26 7,214.39 7,214.39 11,160.1K
14:31 7,215.10 7,215.10 7,214.09 7,214.09 7,638.1K
14:32 7,217.83 7,217.84 7,217.01 7,217.84 10,671.8K
14:33 7,217.26 7,219.18 7,217.26 7,219.18 6,916.1K
14:34 7,219.10 7,219.55 7,216.55 7,216.55 15,262.1K
14:35 7,216.97 7,216.97 7,215.36 7,215.36 29,522.1K
14:36 7,215.78 7,215.78 7,212.99 7,212.99 26,579.0K
14:37 7,213.39 7,213.39 7,211.72 7,211.92 8,050.1K
14:38 7,212.12 7,214.00 7,212.12 7,212.91 14,484.6K
14:39 7,214.98 7,216.16 7,214.98 7,216.16 17,712.3K
14:40 7,215.10 7,215.10 7,213.93 7,215.03 8,996.4K
14:41 7,217.33 7,219.23 7,217.33 7,219.23 19,997.5K
14:42 7,217.76 7,219.54 7,217.76 7,218.92 12,268.7K
14:43 7,219.05 7,219.05 7,215.26 7,215.26 22,955.2K
14:44 7,210.87 7,212.47 7,210.48 7,212.47 15,060.1K
14:45 7,211.33 7,211.33 7,206.73 7,207.36 17,809.0K
14:46 7,206.53 7,207.34 7,206.29 7,207.34 7,000.1K
14:47 7,210.18 7,212.96 7,210.18 7,212.96 7,492.4K
14:48 7,211.78 7,212.31 7,211.42 7,211.44 10,874.6K
14:49 7,205.37 7,205.71 7,204.44 7,204.44 26,671.6K
14:50 7,205.23 7,205.49 7,205.11 7,205.11 10,445.4K
14:51 7,206.24 7,206.72 7,205.86 7,205.86 8,530.1K
14:52 7,206.68 7,207.06 7,205.84 7,207.06 14,241.0K
14:53 7,207.34 7,207.50 7,206.10 7,207.36 6,035.4K
14:54 7,204.45 7,204.45 7,203.06 7,203.06 14,792.4K
14:55 7,203.04 7,203.04 7,201.00 7,201.00 15,329.2K
14:56 7,201.74 7,203.73 7,201.74 7,203.73 12,401.4K
14:57 7,204.33 7,204.33 7,202.70 7,202.70 10,195.6K
14:58 7,201.37 7,201.97 7,201.12 7,201.12 8,162.1K
14:59 7,200.33 7,200.33 7,199.85 7,200.18 10,222.3K
15:00 7,199.56 7,199.83 7,199.18 7,199.83 17,546.5K
15:01 7,200.26 7,201.62 7,200.26 7,200.67 23,055.6K
15:02 7,201.65 7,202.27 7,201.48 7,202.07 7,474.2K
15:03 7,200.02 7,200.60 7,199.75 7,199.75 13,493.4K
15:04 7,198.99 7,198.99 7,189.78 7,189.78 46,285.9K
15:05 7,188.84 7,188.84 7,187.71 7,188.36 12,455.5K
15:06 7,188.15 7,191.37 7,188.15 7,191.37 15,998.6K
15:07 7,191.88 7,193.37 7,191.88 7,193.27 9,809.9K
15:08 7,190.70 7,190.70 7,186.40 7,186.40 18,394.4K
15:09 7,186.04 7,188.23 7,186.04 7,187.08 6,081.2K
15:10 7,186.11 7,187.32 7,185.86 7,187.32 11,494.0K
15:11 7,187.33 7,188.53 7,187.27 7,187.27 10,852.0K
15:12 7,186.77 7,188.36 7,186.39 7,188.36 13,727.8K
15:13 7,187.82 7,189.44 7,187.82 7,188.26 10,853.9K
15:14 7,188.70 7,188.70 7,184.75 7,184.75 34,726.1K
15:15 7,187.29 7,190.19 7,186.76 7,190.19 16,824.2K
15:16 7,190.61 7,191.11 7,189.51 7,189.51 10,579.0K
15:17 7,189.05 7,189.45 7,186.08 7,186.08 20,297.3K
15:18 7,185.34 7,185.34 7,181.95 7,182.81 20,163.6K
15:19 7,183.58 7,183.60 7,183.22 7,183.60 5,973.9K
15:20 7,183.77 7,183.77 7,181.39 7,182.41 10,240.0K
15:21 7,181.89 7,182.18 7,181.39 7,181.94 16,077.0K
15:22 7,181.94 7,181.94 7,179.79 7,179.79 12,295.9K
15:23 7,179.85 7,183.45 7,179.77 7,183.45 15,810.9K
15:24 7,183.98 7,183.98 7,182.27 7,182.27 21,610.9K
15:25 7,183.25 7,186.48 7,183.25 7,186.48 18,271.6K
15:26 7,183.52 7,183.52 7,179.73 7,181.69 10,445.3K
15:27 7,180.24 7,180.24 7,179.49 7,179.68 9,318.5K
15:28 7,181.31 7,181.31 7,180.62 7,180.79 9,433.0K
15:29 7,180.80 7,181.06 7,180.07 7,180.07 14,271.3K
15:30 7,181.54 7,181.54 7,179.03 7,179.33 17,364.1K
15:31 7,180.34 7,180.34 7,178.75 7,178.84 13,971.8K
15:32 7,178.22 7,179.93 7,178.22 7,179.93 8,799.8K
15:33 7,180.00 7,180.68 7,179.20 7,180.68 4,144.7K
15:34 7,180.10 7,180.97 7,178.37 7,178.37 11,263.5K
15:35 7,176.51 7,176.73 7,173.23 7,173.23 11,867.6K
15:36 7,169.39 7,169.44 7,167.32 7,167.32 47,033.4K
15:37 7,163.93 7,163.93 7,157.47 7,157.47 57,187.6K
15:38 7,157.23 7,157.23 7,154.46 7,156.29 35,009.3K
15:39 7,155.28 7,157.74 7,155.28 7,156.87 25,931.6K
15:40 7,154.77 7,154.77 7,146.97 7,146.97 83,114.9K
15:41 7,147.43 7,147.43 7,145.38 7,146.88 39,399.5K
15:42 7,145.92 7,147.89 7,145.23 7,147.89 37,657.4K
15:43 7,148.62 7,148.85 7,146.51 7,146.51 36,559.4K
15:44 7,147.49 7,150.17 7,146.04 7,150.17 23,484.4K
15:45 7,150.37 7,150.37 7,148.47 7,149.06 19,818.9K
15:46 7,149.05 7,149.05 7,146.52 7,148.09 46,129.1K
15:47 7,146.40 7,147.15 7,143.38 7,143.38 18,533.6K
15:48 7,143.83 7,145.33 7,143.83 7,143.98 37,899.8K
15:49 7,142.26 7,142.26 7,141.70 7,141.88 17,489.2K
15:50 7,140.81 7,140.81 7,137.48 7,137.48 47,961.0K
15:51 7,135.38 7,135.38 7,129.96 7,129.96 46,799.7K
15:52 7,129.46 7,133.39 7,129.46 7,131.66 59,101.4K
15:53 7,129.01 7,131.44 7,129.01 7,130.01 37,336.9K
15:54 7,129.27 7,130.26 7,129.27 7,130.26 38,398.1K
15:55 7,130.69 7,130.69 7,123.67 7,123.80 34,690.8K
15:56 7,124.84 7,129.18 7,124.84 7,129.18 23,617.5K
15:57 7,130.03 7,130.03 7,126.34 7,127.89 19,132.6K
15:58 7,129.08 7,129.24 7,127.23 7,127.23 26,767.1K
15:59 7,126.93 7,128.04 7,125.99 7,128.04 28,989.2K
16:00 7,126.49 7,126.49 7,125.57 7,125.57 29,079.3K
16:01 7,128.96 7,129.99 7,128.96 7,129.99 30,014.2K
16:02 7,131.78 7,135.43 7,131.78 7,133.14 42,264.5K
16:03 7,133.03 7,134.69 7,133.03 7,134.69 16,785.4K
16:04 7,135.07 7,140.26 7,135.07 7,140.10 26,261.3K
16:05 7,139.80 7,144.04 7,139.80 7,144.04 20,349.5K
16:06 7,146.70 7,155.52 7,143.59 7,155.52 40,450.7K
16:07 7,153.16 7,156.72 7,153.16 7,156.72 25,222.9K
16:08 7,159.05 7,160.87 7,159.05 7,159.92 28,982.3K
16:09 7,161.83 7,161.83 7,160.05 7,160.05 31,836.6K
16:10 7,160.15 7,160.15 7,157.81 7,158.29 13,900.1K
16:11 7,156.63 7,156.63 7,152.21 7,152.21 21,355.1K
16:12 7,151.01 7,151.01 7,148.97 7,148.97 16,340.2K
16:13 7,148.32 7,148.32 7,146.83 7,147.04 13,128.2K
16:14 7,145.89 7,145.95 7,144.77 7,145.95 13,223.2K
16:15 7,145.34 7,151.91 7,145.34 7,151.91 14,430.2K
16:16 7,152.39 7,152.57 7,147.02 7,147.02 16,809.6K
16:17 7,147.55 7,147.55 7,145.17 7,145.17 10,680.8K
16:18 7,143.13 7,143.13 7,132.91 7,132.91 80,581.1K
16:19 7,131.93 7,133.68 7,131.36 7,131.36 22,659.0K
16:20 7,129.68 7,133.85 7,129.68 7,133.85 32,945.5K
16:21 7,134.46 7,134.46 7,131.96 7,131.96 9,694.0K
16:22 7,129.16 7,129.16 7,127.05 7,128.19 48,309.5K
16:23 7,129.38 7,133.60 7,129.38 7,133.60 11,230.8K
16:24 7,131.77 7,135.73 7,131.77 7,135.73 28,337.8K
16:25 7,141.06 7,144.09 7,141.06 7,144.09 14,600.4K
16:26 7,144.55 7,144.55 7,143.91 7,144.15 22,159.3K
16:27 7,144.33 7,144.35 7,139.21 7,139.21 16,293.2K
16:28 7,139.30 7,143.40 7,139.30 7,142.29 19,860.1K
16:29 7,140.57 7,142.95 7,140.57 7,142.95 40,073.8K
16:30 7,142.91 7,144.16 7,141.93 7,144.16 15,772.3K
16:31 7,144.92 7,148.58 7,144.92 7,148.58 27,949.3K
16:32 7,149.41 7,149.41 7,141.44 7,142.95 44,696.6K
16:33 7,138.91 7,140.11 7,137.88 7,140.11 13,759.9K
16:34 7,139.93 7,139.98 7,137.90 7,137.90 19,570.2K
16:35 7,138.07 7,139.39 7,138.07 7,139.16 19,957.5K
16:36 7,140.65 7,140.65 7,134.32 7,135.03 22,914.5K
16:37 7,134.87 7,135.44 7,134.87 7,135.44 15,837.8K
16:38 7,137.26 7,138.48 7,134.23 7,135.02 25,740.5K
16:39 7,133.88 7,137.22 7,133.88 7,137.22 17,206.8K
16:40 7,135.27 7,135.27 7,131.71 7,131.74 15,813.2K
16:41 7,131.03 7,132.41 7,131.03 7,132.41 11,831.2K
16:42 7,133.31 7,139.54 7,133.31 7,139.34 20,298.0K
16:43 7,139.10 7,141.16 7,139.10 7,141.16 17,423.4K
16:44 7,142.41 7,142.98 7,141.22 7,142.98 20,291.4K
16:45 7,142.91 7,142.91 7,140.25 7,140.42 14,494.5K
16:46 7,137.53 7,137.53 7,132.88 7,132.88 21,163.4K
16:47 7,131.35 7,136.52 7,130.55 7,130.55 34,597.6K
16:48 7,129.05 7,130.51 7,129.05 7,130.51 10,724.9K
16:49 7,128.64 7,128.64 7,124.16 7,124.16 36,537.4K
16:50 7,121.55 7,121.69 7,120.99 7,120.99 43,394.8K
16:51 7,121.48 7,121.48 7,121.04 7,121.04 26,979.8K
16:52 7,121.94 7,121.94 7,119.70 7,120.61 20,774.2K
16:53 7,122.65 7,133.12 7,122.65 7,133.12 34,575.9K
16:54 7,136.96 7,140.96 7,136.96 7,139.70 36,773.5K
16:55 7,145.72 7,158.64 7,145.72 7,158.64 48,452.6K
16:56 7,155.78 7,155.78 7,151.14 7,151.72 23,146.9K
16:57 7,150.41 7,150.41 7,146.91 7,146.91 28,452.9K
16:58 7,145.68 7,145.68 7,142.90 7,142.90 15,973.7K
16:59 7,142.48 7,142.48 7,140.97 7,141.09 16,007.3K
17:00 7,141.57 7,142.94 7,140.19 7,142.94 10,061.0K
17:01 7,143.59 7,144.91 7,142.69 7,144.91 14,713.7K
17:02 7,142.82 7,142.83 7,142.07 7,142.83 23,369.4K
17:03 7,145.03 7,152.21 7,145.03 7,152.21 18,366.4K
17:04 7,152.64 7,152.64 7,150.11 7,150.11 11,244.4K
17:05 7,150.24 7,161.91 7,150.24 7,161.91 35,720.9K
17:06 7,159.15 7,165.45 7,159.15 7,163.76 51,151.5K
17:07 7,163.48 7,166.72 7,161.91 7,161.91 37,531.1K
17:08 7,161.65 7,161.65 7,152.56 7,152.56 24,140.6K
17:09 7,153.58 7,154.20 7,150.59 7,150.59 10,533.3K
17:10 7,151.24 7,152.28 7,151.24 7,152.26 10,325.8K
17:11 7,151.50 7,155.32 7,151.50 7,155.32 12,498.2K
17:12 7,151.87 7,153.74 7,150.95 7,150.95 42,012.8K
17:13 7,151.54 7,151.63 7,149.76 7,151.63 28,139.7K
17:14 7,151.49 7,152.04 7,150.83 7,151.32 48,094.6K
17:15 7,151.68 7,151.69 7,151.18 7,151.69 16,398.2K
17:16 7,152.45 7,156.26 7,152.45 7,156.26 19,594.2K
17:17 7,155.44 7,158.58 7,155.44 7,158.58 14,345.7K
17:18 7,156.60 7,156.80 7,156.54 7,156.80 24,281.0K
17:19 7,155.88 7,156.57 7,155.88 7,156.42 10,722.6K
17:20 7,155.74 7,161.80 7,155.74 7,161.80 15,656.8K
17:21 7,161.14 7,161.82 7,160.27 7,160.51 16,211.7K
17:22 7,155.03 7,155.03 7,154.38 7,154.38 25,401.2K
17:23 7,154.24 7,158.05 7,154.24 7,158.05 17,823.8K
17:24 7,156.87 7,156.87 7,151.05 7,151.05 31,043.2K
17:25 7,149.05 7,150.77 7,149.05 7,149.47 8,676.3K
17:26 7,147.87 7,147.87 7,144.35 7,144.46 24,418.7K
17:27 7,142.75 7,143.27 7,141.07 7,141.94 11,688.2K
17:28 7,132.64 7,137.06 7,132.64 7,137.06 42,144.6K
17:29 7,137.69 7,137.69 7,133.70 7,133.70 37,193.7K
17:30 7,134.41 7,137.03 7,134.41 7,137.03 26,982.3K
17:31 7,135.73 7,142.79 7,133.68 7,142.79 51,470.7K
17:32 7,141.58 7,141.58 7,138.52 7,138.60 26,613.7K
17:33 7,138.60 7,140.36 7,138.60 7,139.96 11,175.3K
17:34 7,140.35 7,140.48 7,139.27 7,139.27 19,405.5K
17:35 7,135.76 7,137.18 7,135.76 7,137.18 19,656.6K
17:36 7,136.06 7,136.52 7,135.16 7,136.52 37,809.6K
17:37 7,137.51 7,137.51 7,132.24 7,132.24 22,745.4K
17:38 7,131.47 7,133.58 7,127.33 7,127.33 42,706.5K
17:39 7,125.72 7,125.72 7,121.54 7,121.54 79,694.3K
17:40 7,121.03 7,125.16 7,121.03 7,125.16 54,264.9K
17:41 7,124.92 7,124.92 7,116.42 7,116.73 55,812.3K
17:42 7,112.79 7,114.59 7,112.77 7,114.59 55,536.4K
17:43 7,117.33 7,119.38 7,117.22 7,119.15 35,856.2K
17:44 7,119.61 7,120.19 7,119.03 7,119.03 23,279.9K
17:45 7,119.70 7,132.12 7,119.70 7,129.21 38,474.7K
17:46 7,128.71 7,128.71 7,123.92 7,123.92 18,346.5K
17:47 7,124.48 7,124.48 7,119.85 7,119.85 40,689.9K
17:48 7,119.87 7,127.48 7,119.87 7,127.48 48,234.6K
17:49 7,127.37 7,130.30 7,127.04 7,130.30 16,104.5K
17:50 7,130.76 7,135.27 7,130.76 7,135.27 29,396.6K
17:51 7,134.30 7,134.30 7,131.43 7,131.43 21,119.7K
17:52 7,133.48 7,135.90 7,132.20 7,135.90 16,532.8K
17:53 7,136.89 7,136.89 7,131.01 7,131.01 17,908.2K
17:54 7,130.30 7,130.46 7,129.16 7,129.73 10,933.3K
17:55 7,130.62 7,130.62 7,128.78 7,129.59 11,218.4K
17:56 7,129.76 7,130.12 7,129.70 7,130.12 11,370.8K
17:57 7,132.25 7,133.81 7,132.25 7,133.23 12,437.9K
17:58 7,133.58 7,133.58 7,131.85 7,132.41 12,946.4K
17:59 7,133.97 7,133.97 7,132.66 7,132.66 16,206.2K
18:00 7,133.39 7,134.41 7,133.19 7,134.41 8,994.7K
18:01 7,134.91 7,136.53 7,134.86 7,136.52 23,396.9K
18:02 7,137.04 7,137.10 7,133.93 7,136.00 19,175.4K
18:03 7,136.99 7,138.65 7,136.94 7,138.65 11,632.2K
18:04 7,138.20 7,138.77 7,138.20 7,138.77 13,634.3K
18:05 7,136.69 7,136.69 7,135.54 7,136.35 5,208.9K
18:06 7,136.83 7,136.83 7,128.12 7,128.12 23,258.9K
18:07 7,126.61 7,128.19 7,123.72 7,123.72 30,248.7K
18:08 7,123.15 7,124.81 7,123.15 7,124.81 15,230.2K
18:09 7,125.20 7,127.86 7,125.20 7,127.86 16,573.4K
18:10 7,127.20 7,129.25 7,127.20 7,129.25 9,185.3K
18:11 7,130.51 7,130.51 7,128.68 7,128.68 9,055.2K
18:12 7,130.38 7,132.94 7,129.92 7,129.92 28,268.8K
18:13 7,132.57 7,132.57 7,131.46 7,131.66 8,053.2K
18:14 7,129.40 7,129.40 7,118.40 7,121.00 33,877.5K
18:15 7,125.35 7,125.35 7,123.85 7,124.75 20,721.9K
18:16 7,125.10 7,128.81 7,125.10 7,128.81 14,954.9K
18:17 7,129.64 7,133.66 7,129.05 7,130.95 18,009.4K
18:18 7,130.16 7,131.61 7,130.16 7,131.61 20,910.3K
18:19 7,130.99 7,130.99 7,129.31 7,129.86 20,351.1K
18:20 7,132.09 7,134.77 7,132.09 7,134.77 12,922.0K
18:21 7,137.15 7,144.20 7,137.15 7,142.67 47,641.0K
18:22 7,145.17 7,146.54 7,144.60 7,146.54 21,823.6K
18:23 7,144.15 7,144.15 7,140.20 7,140.34 25,689.3K
18:24 7,139.35 7,141.57 7,139.35 7,141.15 12,221.3K
18:25 7,140.84 7,141.30 7,140.58 7,141.30 10,972.9K
18:26 7,137.26 7,138.37 7,136.90 7,138.37 41,961.2K
18:27 7,137.78 7,137.78 7,134.78 7,134.78 10,703.2K
18:28 7,134.78 7,136.13 7,134.78 7,135.71 20,624.6K
18:29 7,135.27 7,136.46 7,134.18 7,135.69 11,673.7K
18:30 7,135.32 7,137.19 7,135.32 7,136.93 9,675.9K
18:31 7,136.54 7,138.08 7,136.54 7,137.42 16,574.9K
18:32 7,136.90 7,136.90 7,136.32 7,136.46 11,749.3K
18:33 7,136.91 7,139.82 7,136.91 7,139.72 10,879.9K
18:34 7,140.31 7,142.76 7,140.31 7,142.66 12,827.2K
18:35 7,141.04 7,142.56 7,141.04 7,141.62 17,622.4K
18:36 7,141.92 7,142.51 7,141.92 7,142.31 7,451.3K
18:37 7,142.21 7,143.54 7,141.72 7,141.72 10,774.0K
18:38 7,141.04 7,141.04 7,139.65 7,139.65 12,955.7K
18:39 7,138.37 7,139.29 7,138.37 7,139.15 14,543.2K
18:40 7,139.72 7,139.72 7,139.72 7,139.72 1,263.1K
18:51 7,140.95 7,140.95 7,140.95 7,140.95 21,329.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据