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 7,077.70 7,077.70 7,059.99 7,059.99 11,135.6K
09:51 7,058.12 7,058.12 7,056.96 7,057.60 10,360.7K
09:52 7,058.34 7,058.34 7,056.51 7,057.85 16,041.4K
09:53 7,058.19 7,058.19 7,054.37 7,054.37 16,903.9K
09:54 7,054.61 7,056.16 7,054.61 7,055.12 18,854.5K
09:55 7,056.46 7,056.46 7,050.95 7,050.95 12,285.0K
09:56 7,048.30 7,050.01 7,048.30 7,050.01 18,692.0K
09:57 7,047.54 7,049.07 7,047.35 7,049.07 8,087.3K
09:58 7,044.65 7,046.07 7,044.65 7,046.07 13,941.9K
09:59 7,048.42 7,049.24 7,046.87 7,048.48 27,466.4K
10:00 7,049.14 7,052.91 7,045.29 7,045.29 21,375.9K
10:01 7,044.42 7,050.27 7,043.88 7,050.27 14,564.8K
10:02 7,052.42 7,062.50 7,052.42 7,062.50 37,242.3K
10:03 7,065.38 7,067.65 7,063.42 7,067.65 53,840.2K
10:04 7,071.70 7,073.77 7,071.41 7,073.77 50,604.2K
10:05 7,074.81 7,074.81 7,064.69 7,064.69 64,659.3K
10:06 7,064.92 7,070.55 7,064.92 7,070.55 40,173.2K
10:07 7,070.30 7,076.50 7,069.06 7,069.06 38,352.5K
10:08 7,065.26 7,069.05 7,065.26 7,067.31 32,711.4K
10:09 7,068.96 7,070.47 7,064.97 7,064.97 40,431.9K
10:10 7,064.31 7,064.31 7,057.27 7,057.27 43,638.7K
10:11 7,059.86 7,065.20 7,059.86 7,065.20 25,461.2K
10:12 7,066.45 7,071.55 7,066.45 7,066.95 59,656.3K
10:13 7,064.50 7,065.96 7,061.57 7,065.96 41,160.9K
10:14 7,064.74 7,067.97 7,063.14 7,063.14 31,400.1K
10:15 7,063.79 7,063.79 7,051.71 7,051.71 83,092.9K
10:16 7,061.79 7,064.44 7,061.79 7,062.18 46,083.2K
10:17 7,064.62 7,069.10 7,064.62 7,069.10 36,058.4K
10:18 7,071.33 7,072.61 7,071.33 7,072.61 24,689.6K
10:19 7,071.28 7,071.46 7,068.18 7,071.46 32,391.1K
10:20 7,070.45 7,070.45 7,065.26 7,065.26 27,130.3K
10:21 7,065.09 7,065.99 7,059.79 7,059.79 19,795.7K
10:22 7,058.81 7,058.81 7,054.27 7,054.32 32,460.5K
10:23 7,052.95 7,060.72 7,052.95 7,058.76 29,879.3K
10:24 7,056.45 7,058.89 7,056.45 7,058.42 16,525.0K
10:25 7,059.21 7,063.30 7,058.83 7,063.15 15,136.1K
10:26 7,063.59 7,066.06 7,063.59 7,066.06 20,394.9K
10:27 7,068.99 7,071.53 7,068.99 7,071.53 31,646.1K
10:28 7,072.40 7,084.67 7,072.40 7,084.67 52,037.9K
10:29 7,083.01 7,092.14 7,083.01 7,092.14 55,347.2K
10:30 7,092.02 7,094.02 7,088.74 7,088.74 62,855.0K
10:31 7,090.50 7,090.50 7,087.77 7,090.29 39,069.3K
10:32 7,089.88 7,094.30 7,089.88 7,094.30 29,213.6K
10:33 7,092.92 7,095.30 7,092.92 7,095.30 22,737.4K
10:34 7,093.04 7,093.04 7,090.79 7,090.79 19,397.9K
10:35 7,088.42 7,088.42 7,082.88 7,082.88 43,020.3K
10:36 7,080.59 7,080.70 7,078.45 7,078.64 13,232.8K
10:37 7,077.41 7,080.09 7,075.74 7,080.09 23,822.2K
10:38 7,085.27 7,085.27 7,078.84 7,078.84 24,272.8K
10:39 7,078.98 7,083.03 7,078.98 7,083.03 14,349.1K
10:40 7,084.82 7,086.09 7,084.20 7,084.53 7,765.1K
10:41 7,080.91 7,085.37 7,079.68 7,085.37 31,671.4K
10:42 7,084.03 7,091.96 7,084.03 7,091.49 26,088.4K
10:43 7,091.17 7,091.17 7,084.80 7,086.08 13,009.8K
10:44 7,087.98 7,087.98 7,085.71 7,085.71 9,496.8K
10:45 7,084.88 7,086.02 7,084.88 7,086.02 13,105.1K
10:46 7,087.44 7,091.38 7,087.44 7,091.38 15,636.9K
10:47 7,092.03 7,097.30 7,092.03 7,097.30 22,476.8K
10:48 7,098.85 7,109.57 7,096.85 7,109.57 73,984.5K
10:49 7,107.77 7,117.61 7,107.77 7,117.61 70,505.7K
10:50 7,116.70 7,116.70 7,110.22 7,112.61 51,258.9K
10:51 7,116.93 7,116.93 7,114.35 7,114.35 90,093.7K
10:52 7,112.12 7,112.95 7,111.68 7,111.68 19,054.8K
10:53 7,113.02 7,116.42 7,113.02 7,114.59 22,268.2K
10:54 7,114.14 7,115.85 7,113.97 7,115.85 21,826.1K
10:55 7,113.65 7,119.25 7,113.65 7,116.66 27,196.0K
10:56 7,111.81 7,111.81 7,106.79 7,106.79 44,949.3K
10:57 7,105.81 7,107.36 7,105.81 7,106.51 35,389.2K
10:58 7,104.34 7,104.34 7,098.14 7,098.14 36,123.4K
10:59 7,096.27 7,102.03 7,096.27 7,102.03 46,630.4K
11:00 7,102.23 7,111.98 7,102.23 7,111.98 24,263.4K
11:01 7,111.97 7,119.92 7,111.97 7,117.62 37,207.3K
11:02 7,117.41 7,117.41 7,116.15 7,116.90 26,862.2K
11:03 7,115.10 7,117.47 7,114.19 7,117.47 20,747.5K
11:04 7,120.81 7,120.81 7,120.22 7,120.39 13,778.4K
11:05 7,119.99 7,119.99 7,117.92 7,117.92 18,998.9K
11:06 7,118.23 7,118.23 7,116.23 7,116.29 19,854.8K
11:07 7,114.20 7,114.20 7,109.17 7,109.17 32,876.8K
11:08 7,108.64 7,108.64 7,101.41 7,101.41 37,518.1K
11:09 7,100.77 7,100.77 7,093.83 7,093.83 26,327.2K
11:10 7,095.67 7,103.07 7,095.67 7,102.51 28,440.7K
11:11 7,098.25 7,101.49 7,097.67 7,101.49 24,572.1K
11:12 7,100.96 7,100.96 7,093.40 7,093.40 22,165.9K
11:13 7,091.57 7,091.57 7,087.14 7,088.97 21,485.3K
11:14 7,087.11 7,090.23 7,087.11 7,090.23 19,478.7K
11:15 7,089.90 7,090.17 7,089.33 7,089.33 17,895.5K
11:16 7,086.76 7,086.76 7,078.39 7,078.39 72,871.0K
11:17 7,077.33 7,077.49 7,075.75 7,077.49 31,988.7K
11:18 7,076.26 7,076.26 7,073.86 7,074.48 22,990.8K
11:19 7,075.59 7,077.10 7,075.59 7,076.22 17,188.7K
11:20 7,075.84 7,075.84 7,070.77 7,070.77 16,718.3K
11:21 7,068.27 7,069.13 7,067.52 7,067.52 19,301.8K
11:22 7,068.31 7,068.31 7,066.69 7,067.90 33,713.8K
11:23 7,066.97 7,070.39 7,066.97 7,070.39 18,174.8K
11:24 7,069.78 7,075.41 7,069.78 7,075.41 29,774.4K
11:25 7,077.92 7,079.90 7,077.39 7,079.90 24,112.2K
11:26 7,077.61 7,079.40 7,077.61 7,079.40 32,287.2K
11:27 7,076.81 7,078.13 7,075.62 7,075.62 32,207.8K
11:28 7,072.77 7,076.05 7,071.85 7,076.05 16,213.3K
11:29 7,076.50 7,079.15 7,076.31 7,076.31 49,977.3K
11:30 7,072.53 7,072.53 7,069.75 7,069.75 33,311.0K
11:31 7,070.16 7,070.16 7,068.78 7,069.15 18,424.1K
11:32 7,069.88 7,075.06 7,069.88 7,075.06 21,533.6K
11:33 7,077.28 7,084.58 7,077.28 7,082.76 37,311.7K
11:34 7,080.45 7,084.25 7,080.45 7,084.25 34,511.8K
11:35 7,085.23 7,090.03 7,085.23 7,088.40 17,864.3K
11:36 7,088.46 7,088.46 7,087.12 7,087.12 7,502.1K
11:37 7,084.39 7,084.49 7,083.31 7,083.45 35,426.9K
11:38 7,080.76 7,080.76 7,079.09 7,079.09 16,668.8K
11:39 7,075.73 7,075.73 7,073.01 7,073.45 24,454.6K
11:40 7,073.46 7,074.87 7,073.46 7,074.87 11,884.8K
11:41 7,077.12 7,077.12 7,074.84 7,074.84 10,396.7K
11:42 7,074.56 7,074.56 7,070.97 7,070.97 8,368.5K
11:43 7,070.04 7,070.04 7,066.49 7,067.15 17,587.7K
11:44 7,066.47 7,066.47 7,064.01 7,064.51 18,339.1K
11:45 7,063.04 7,063.04 7,061.08 7,061.08 20,795.9K
11:46 7,059.23 7,059.23 7,056.33 7,056.33 48,863.6K
11:47 7,056.96 7,056.96 7,053.48 7,053.48 63,287.9K
11:48 7,055.14 7,062.38 7,055.14 7,062.38 33,831.9K
11:49 7,060.11 7,066.75 7,060.11 7,066.75 35,868.2K
11:50 7,067.79 7,071.50 7,066.09 7,066.09 23,585.0K
11:51 7,065.30 7,070.32 7,065.30 7,070.32 27,533.1K
11:52 7,071.11 7,071.11 7,069.53 7,069.53 6,575.3K
11:53 7,070.35 7,074.58 7,070.35 7,072.86 12,111.9K
11:54 7,068.67 7,068.67 7,063.29 7,063.29 16,165.2K
11:55 7,061.01 7,062.65 7,059.83 7,059.83 29,404.4K
11:56 7,058.19 7,058.19 7,054.96 7,055.67 28,110.5K
11:57 7,053.38 7,053.38 7,051.63 7,051.68 47,366.6K
11:58 7,051.10 7,051.10 7,048.19 7,049.69 34,721.1K
11:59 7,049.26 7,052.70 7,049.26 7,052.60 17,166.4K
12:00 7,053.27 7,053.48 7,052.56 7,053.48 10,891.5K
12:01 7,053.09 7,053.09 7,046.21 7,046.21 35,276.7K
12:02 7,045.56 7,050.78 7,045.56 7,049.41 52,168.5K
12:03 7,047.84 7,051.64 7,047.84 7,050.97 22,858.0K
12:04 7,050.71 7,052.59 7,050.71 7,052.59 14,223.0K
12:05 7,053.23 7,056.12 7,053.23 7,056.12 24,811.6K
12:06 7,056.77 7,061.64 7,056.77 7,061.64 15,568.5K
12:07 7,063.99 7,066.21 7,063.99 7,065.49 24,700.6K
12:08 7,063.65 7,063.65 7,061.58 7,061.58 13,090.6K
12:09 7,057.74 7,059.98 7,057.74 7,059.05 18,338.5K
12:10 7,057.80 7,057.80 7,054.21 7,054.21 11,238.8K
12:11 7,053.52 7,053.52 7,050.32 7,050.32 15,939.8K
12:12 7,048.36 7,048.36 7,043.86 7,043.86 34,389.0K
12:13 7,043.81 7,043.81 7,039.55 7,039.55 25,963.3K
12:14 7,037.81 7,038.74 7,036.33 7,038.74 38,317.6K
12:15 7,035.65 7,040.97 7,035.65 7,040.97 52,182.4K
12:16 7,039.96 7,046.98 7,039.96 7,046.98 35,146.0K
12:17 7,046.21 7,047.99 7,044.62 7,044.62 17,916.8K
12:18 7,041.62 7,042.30 7,040.48 7,040.48 10,080.0K
12:19 7,042.09 7,042.71 7,041.88 7,041.88 9,796.3K
12:20 7,041.11 7,043.69 7,041.11 7,043.69 7,869.8K
12:21 7,042.86 7,043.50 7,042.86 7,043.06 6,178.1K
12:22 7,040.32 7,040.32 7,038.73 7,038.73 17,485.8K
12:23 7,038.87 7,038.87 7,037.34 7,038.32 28,348.4K
12:24 7,035.96 7,044.12 7,035.96 7,040.50 56,197.8K
12:25 7,037.89 7,037.89 7,034.72 7,035.35 16,488.6K
12:26 7,035.32 7,036.08 7,032.93 7,032.93 24,085.7K
12:27 7,028.80 7,033.37 7,028.11 7,028.11 24,334.1K
12:28 7,026.84 7,035.90 7,026.84 7,035.50 36,597.2K
12:29 7,035.65 7,035.65 7,030.72 7,030.72 20,296.4K
12:30 7,033.39 7,035.48 7,031.62 7,031.62 27,526.6K
12:31 7,029.78 7,031.86 7,029.42 7,031.86 28,081.4K
12:32 7,028.48 7,028.83 7,027.46 7,027.82 42,311.9K
12:33 7,027.22 7,031.01 7,027.22 7,029.93 24,620.1K
12:34 7,024.78 7,026.08 7,024.64 7,024.64 24,456.1K
12:35 7,025.41 7,031.12 7,025.41 7,029.84 44,741.4K
12:36 7,034.01 7,038.62 7,032.69 7,032.69 35,132.2K
12:37 7,031.69 7,031.69 7,023.50 7,025.47 53,142.5K
12:38 7,028.55 7,030.27 7,027.27 7,030.27 47,065.2K
12:39 7,038.02 7,043.94 7,038.02 7,041.92 55,974.7K
12:40 7,042.12 7,042.12 7,034.73 7,035.53 47,056.4K
12:41 7,033.57 7,039.63 7,033.57 7,037.87 32,351.7K
12:42 7,037.97 7,037.97 7,033.19 7,033.19 11,621.4K
12:43 7,033.26 7,033.26 7,028.38 7,028.38 10,888.9K
12:44 7,026.35 7,033.12 7,026.35 7,033.12 32,589.4K
12:45 7,028.93 7,035.61 7,028.93 7,031.09 26,296.3K
12:46 7,031.44 7,032.35 7,028.75 7,029.26 35,544.7K
12:47 7,028.40 7,030.19 7,027.63 7,027.63 30,982.9K
12:48 7,026.54 7,028.07 7,025.78 7,025.78 18,345.5K
12:49 7,024.81 7,024.81 7,022.40 7,022.71 24,148.2K
12:50 7,024.14 7,028.84 7,024.14 7,026.15 31,315.4K
12:51 7,027.92 7,034.61 7,027.92 7,032.22 32,717.5K
12:52 7,029.91 7,029.91 7,026.59 7,027.73 23,214.0K
12:53 7,028.58 7,030.63 7,027.74 7,030.63 25,422.8K
12:54 7,032.12 7,033.18 7,032.12 7,032.31 18,195.8K
12:55 7,031.78 7,033.72 7,031.78 7,033.72 19,245.2K
12:56 7,034.07 7,034.26 7,033.21 7,034.08 16,524.6K
12:57 7,034.21 7,038.01 7,034.21 7,037.76 24,609.5K
12:58 7,037.79 7,039.14 7,037.79 7,038.11 30,047.6K
12:59 7,038.98 7,039.57 7,037.68 7,037.68 15,670.7K
13:00 7,035.94 7,035.94 7,033.44 7,035.17 13,877.5K
13:01 7,032.78 7,032.78 7,028.35 7,028.35 8,920.4K
13:02 7,026.49 7,026.49 7,023.19 7,023.19 18,840.4K
13:03 7,024.61 7,027.79 7,024.61 7,024.72 11,002.9K
13:04 7,023.52 7,024.88 7,022.23 7,022.23 15,522.7K
13:05 7,021.13 7,028.51 7,021.13 7,023.86 27,813.3K
13:06 7,023.45 7,025.46 7,023.45 7,025.46 9,640.3K
13:07 7,026.86 7,026.86 7,025.98 7,025.98 16,113.5K
13:08 7,025.52 7,028.76 7,025.52 7,028.76 22,108.7K
13:09 7,032.35 7,034.93 7,032.35 7,033.28 36,619.9K
13:10 7,034.73 7,037.75 7,033.55 7,033.55 18,235.6K
13:11 7,033.38 7,036.16 7,033.14 7,033.70 8,708.4K
13:12 7,035.70 7,039.59 7,035.70 7,039.59 20,455.3K
13:13 7,039.96 7,040.41 7,038.98 7,038.98 14,701.4K
13:14 7,038.34 7,038.34 7,029.89 7,029.89 16,257.5K
13:15 7,027.20 7,029.45 7,026.39 7,029.45 16,422.0K
13:16 7,028.95 7,037.93 7,028.95 7,037.93 27,522.5K
13:17 7,033.69 7,033.69 7,032.12 7,033.59 39,695.5K
13:18 7,033.18 7,033.55 7,031.01 7,032.57 28,088.2K
13:19 7,032.53 7,033.62 7,029.84 7,029.84 17,272.0K
13:20 7,028.95 7,034.45 7,028.95 7,034.45 13,070.7K
13:21 7,036.00 7,039.79 7,036.00 7,039.29 51,520.0K
13:22 7,038.97 7,038.97 7,037.22 7,037.22 17,898.9K
13:23 7,046.26 7,046.26 7,038.46 7,039.99 41,340.4K
13:24 7,040.27 7,040.42 7,040.04 7,040.34 16,361.9K
13:25 7,041.99 7,041.99 7,037.83 7,037.83 16,722.1K
13:26 7,037.44 7,037.44 7,031.10 7,031.10 15,259.3K
13:27 7,031.12 7,032.50 7,029.02 7,029.02 10,676.1K
13:28 7,028.44 7,028.44 7,022.37 7,022.37 33,388.2K
13:29 7,023.40 7,027.43 7,023.40 7,027.07 24,683.4K
13:30 7,025.65 7,025.65 7,022.42 7,023.60 21,335.0K
13:31 7,023.37 7,023.76 7,021.54 7,023.21 14,917.5K
13:32 7,018.46 7,018.46 7,014.79 7,014.79 30,026.3K
13:33 7,015.19 7,015.19 7,014.23 7,014.25 16,093.7K
13:34 7,012.47 7,012.47 7,010.36 7,010.83 32,003.7K
13:35 7,010.34 7,012.68 7,010.34 7,012.68 12,995.8K
13:36 7,010.50 7,012.33 7,010.50 7,012.33 14,664.1K
13:37 7,012.02 7,012.76 7,011.47 7,012.07 32,365.4K
13:38 7,013.61 7,017.14 7,013.61 7,017.14 16,581.6K
13:39 7,019.16 7,020.49 7,019.16 7,020.18 18,389.4K
13:40 7,017.52 7,017.52 7,012.35 7,012.35 7,458.7K
13:41 7,011.94 7,012.61 7,011.14 7,011.14 18,161.7K
13:42 7,012.09 7,023.56 7,012.09 7,022.07 29,183.9K
13:43 7,023.65 7,028.49 7,022.54 7,028.49 8,044.3K
13:44 7,029.65 7,029.65 7,022.02 7,022.02 24,262.3K
13:45 7,021.62 7,024.61 7,021.62 7,024.61 9,625.0K
13:46 7,023.96 7,023.96 7,020.72 7,020.72 11,903.1K
13:47 7,018.88 7,018.88 7,014.90 7,014.90 15,298.6K
13:48 7,015.36 7,015.36 7,014.98 7,015.22 9,265.8K
13:49 7,014.29 7,014.29 7,011.22 7,013.05 28,571.5K
13:50 7,013.96 7,020.56 7,013.96 7,020.56 15,962.5K
13:51 7,020.17 7,024.03 7,017.06 7,024.03 12,907.3K
13:52 7,023.07 7,028.30 7,023.07 7,028.30 18,217.1K
13:53 7,027.63 7,027.63 7,023.79 7,023.79 15,042.6K
13:54 7,023.56 7,024.46 7,023.56 7,023.95 6,346.2K
13:55 7,021.99 7,023.87 7,021.99 7,023.87 9,594.1K
13:56 7,023.33 7,023.33 7,018.82 7,019.71 9,212.5K
13:57 7,021.88 7,021.88 7,020.99 7,020.99 12,190.1K
13:58 7,019.98 7,019.98 7,017.34 7,017.34 14,974.9K
13:59 7,017.63 7,017.63 7,016.27 7,016.27 19,031.8K
14:00 7,016.17 7,017.82 7,014.72 7,014.72 10,620.8K
14:01 7,013.80 7,017.39 7,013.80 7,015.92 16,142.8K
14:02 7,014.50 7,014.64 7,013.00 7,013.00 17,711.0K
14:03 7,013.55 7,013.55 7,011.58 7,011.58 8,055.3K
14:04 7,012.20 7,012.44 7,011.31 7,012.21 9,599.6K
14:05 7,011.08 7,013.21 7,011.08 7,011.53 5,982.4K
14:06 7,010.82 7,010.82 7,007.16 7,008.81 48,392.3K
14:07 7,008.25 7,008.25 7,006.15 7,006.15 12,860.9K
14:08 7,002.06 7,002.06 6,995.57 6,995.97 69,040.5K
14:09 6,994.50 6,994.75 6,989.42 6,989.42 44,653.3K
14:10 6,988.56 6,988.56 6,977.68 6,977.68 111,833.0K
14:11 6,978.04 6,985.46 6,978.04 6,985.46 48,428.1K
14:12 6,974.29 6,974.29 6,968.70 6,968.70 103,555.0K
14:13 6,968.44 6,979.64 6,968.44 6,979.64 54,260.8K
14:14 6,980.88 6,980.88 6,976.12 6,979.29 54,022.1K
14:15 6,978.87 6,978.87 6,975.83 6,975.83 28,539.7K
14:16 6,976.93 6,984.04 6,976.93 6,984.04 44,443.0K
14:17 6,985.96 6,985.96 6,984.17 6,984.17 17,648.5K
14:18 6,984.07 6,988.09 6,984.07 6,986.17 32,794.9K
14:19 6,985.34 6,987.07 6,982.20 6,982.83 22,800.1K
14:20 6,981.90 6,982.46 6,981.56 6,981.56 13,306.7K
14:21 6,982.40 6,984.13 6,981.94 6,981.94 12,226.1K
14:22 6,982.67 6,983.93 6,977.61 6,977.61 18,030.4K
14:23 6,979.74 6,980.63 6,974.12 6,974.12 20,577.4K
14:24 6,972.02 6,972.02 6,963.42 6,963.42 56,145.7K
14:25 6,967.92 6,967.92 6,964.39 6,964.39 41,881.6K
14:26 6,963.84 6,966.83 6,963.84 6,966.68 48,386.7K
14:27 6,969.51 6,973.31 6,969.51 6,973.31 27,377.3K
14:28 6,974.83 6,980.84 6,974.83 6,978.65 31,963.3K
14:29 6,979.72 6,980.19 6,977.41 6,977.41 16,494.6K
14:30 6,984.89 6,984.89 6,982.95 6,982.95 24,295.8K
14:31 6,982.63 6,983.46 6,982.23 6,983.46 11,317.8K
14:32 6,982.85 6,989.12 6,982.85 6,989.12 20,676.5K
14:33 6,989.37 6,995.39 6,989.37 6,995.39 38,314.6K
14:34 6,994.18 6,994.38 6,992.31 6,992.31 14,871.4K
14:35 6,994.64 6,997.28 6,994.32 6,995.01 20,473.7K
14:36 6,991.89 6,991.89 6,989.62 6,989.62 16,309.8K
14:37 6,988.84 6,989.79 6,988.84 6,989.56 17,417.0K
14:38 6,990.09 6,990.62 6,987.60 6,987.60 16,730.8K
14:39 6,986.92 6,987.17 6,986.74 6,987.17 13,115.8K
14:40 6,986.06 6,986.71 6,982.46 6,982.46 19,536.3K
14:41 6,985.46 6,988.28 6,985.46 6,988.12 14,162.7K
14:42 6,988.65 6,990.66 6,988.65 6,988.72 15,212.6K
14:43 6,988.53 6,988.53 6,984.57 6,985.25 9,922.3K
14:44 6,986.39 6,986.89 6,985.66 6,985.66 9,067.5K
14:45 6,984.16 6,984.24 6,983.94 6,984.22 13,050.0K
14:46 6,985.18 6,985.18 6,978.73 6,978.73 16,510.1K
14:47 6,978.58 6,978.58 6,970.81 6,970.81 22,582.4K
14:48 6,968.96 6,969.57 6,967.61 6,967.61 25,631.4K
14:49 6,966.51 6,966.51 6,964.37 6,964.67 46,726.5K
14:50 6,963.20 6,965.78 6,963.20 6,963.53 26,883.8K
14:51 6,968.93 6,970.06 6,968.05 6,968.05 36,145.0K
14:52 6,969.43 6,975.16 6,969.43 6,975.16 24,217.5K
14:53 6,972.52 6,972.52 6,968.59 6,968.59 18,370.1K
14:54 6,967.55 6,967.55 6,965.85 6,965.85 21,047.1K
14:55 6,964.45 6,964.45 6,957.93 6,957.93 36,895.1K
14:56 6,962.77 6,962.77 6,956.41 6,956.41 36,296.1K
14:57 6,962.08 6,971.11 6,962.08 6,971.11 65,569.3K
14:58 6,966.70 6,966.70 6,958.49 6,958.49 26,626.4K
14:59 6,955.76 6,963.40 6,955.76 6,959.65 42,021.5K
15:00 6,955.56 6,963.92 6,955.56 6,962.46 38,039.8K
15:01 6,961.00 6,972.21 6,961.00 6,972.21 31,601.5K
15:02 6,967.75 6,967.75 6,962.74 6,962.74 36,485.6K
15:03 6,964.47 6,964.47 6,961.74 6,961.74 31,504.5K
15:04 6,960.37 6,960.37 6,955.63 6,955.63 36,844.0K
15:05 6,958.08 6,960.58 6,956.43 6,959.34 38,546.7K
15:06 6,958.50 6,958.50 6,956.43 6,958.38 27,049.9K
15:07 6,957.92 6,957.92 6,953.24 6,953.24 36,197.1K
15:08 6,953.13 6,954.93 6,953.13 6,953.90 19,836.2K
15:09 6,954.56 6,954.68 6,950.13 6,954.68 34,433.4K
15:10 6,953.53 6,953.53 6,949.94 6,950.22 38,218.6K
15:11 6,953.56 6,953.56 6,950.20 6,951.76 50,902.5K
15:12 6,951.40 6,957.04 6,951.40 6,957.04 40,482.7K
15:13 6,957.57 6,966.90 6,957.57 6,966.90 47,100.6K
15:14 6,963.53 6,969.42 6,963.53 6,966.38 62,490.3K
15:15 6,966.81 6,974.82 6,966.81 6,973.46 44,614.4K
15:16 6,969.91 6,972.15 6,969.91 6,972.15 22,836.7K
15:17 6,972.08 6,985.04 6,972.08 6,983.93 58,277.2K
15:18 6,984.79 6,984.79 6,979.49 6,979.58 41,777.0K
15:19 6,978.44 6,978.44 6,975.54 6,975.54 22,970.1K
15:20 6,978.39 6,982.99 6,978.28 6,982.99 29,735.2K
15:21 6,980.88 6,995.33 6,980.88 6,995.33 66,813.7K
15:22 6,991.94 6,994.01 6,991.19 6,994.01 39,120.0K
15:23 6,993.68 6,994.89 6,989.38 6,989.38 32,380.2K
15:24 6,990.36 6,990.36 6,986.67 6,989.98 29,274.3K
15:25 6,986.29 6,990.52 6,986.29 6,988.28 33,682.2K
15:26 6,987.07 6,987.07 6,984.08 6,984.08 17,217.6K
15:27 6,982.17 6,982.17 6,976.89 6,976.89 15,352.8K
15:28 6,976.00 6,978.34 6,974.71 6,978.34 32,271.0K
15:29 6,977.47 6,982.46 6,977.47 6,982.46 21,630.6K
15:30 6,982.78 6,982.78 6,978.95 6,978.95 8,812.6K
15:31 6,976.81 6,976.81 6,972.67 6,972.67 22,871.6K
15:32 6,975.98 6,975.98 6,971.24 6,971.24 18,995.8K
15:33 6,967.05 6,975.64 6,967.05 6,975.64 54,587.9K
15:34 6,976.94 6,978.37 6,975.91 6,975.91 33,348.4K
15:35 6,976.90 6,976.90 6,975.56 6,975.90 16,217.4K
15:36 6,979.54 6,979.69 6,979.03 6,979.22 32,324.6K
15:37 6,981.25 6,985.82 6,981.25 6,985.82 38,337.8K
15:38 6,985.06 6,989.03 6,985.06 6,989.02 35,536.9K
15:39 6,987.64 6,993.62 6,987.50 6,993.62 23,459.9K
15:40 6,992.78 6,992.78 6,986.39 6,986.39 16,525.3K
15:41 6,989.13 6,989.78 6,984.88 6,984.88 20,185.9K
15:42 6,983.14 6,989.29 6,983.14 6,986.77 25,166.5K
15:43 6,988.04 6,992.32 6,988.04 6,992.32 16,967.5K
15:44 6,993.52 7,000.09 6,993.52 7,000.09 28,613.6K
15:45 6,998.67 7,001.54 6,998.67 7,001.54 24,743.9K
15:46 6,997.19 6,997.19 6,994.82 6,995.21 25,101.8K
15:47 6,993.10 6,993.10 6,987.44 6,987.44 15,386.9K
15:48 6,988.03 6,989.48 6,988.03 6,989.48 12,991.1K
15:49 6,987.06 6,987.06 6,980.26 6,980.26 22,455.1K
15:50 6,979.06 6,979.06 6,975.17 6,975.35 28,268.0K
15:51 6,977.09 6,989.39 6,977.09 6,989.39 26,846.4K
15:52 6,991.78 6,992.27 6,984.85 6,984.85 38,516.2K
15:53 6,986.56 6,988.87 6,986.56 6,987.23 39,168.1K
15:54 6,985.90 6,987.59 6,985.90 6,986.82 12,035.9K
15:55 6,986.90 6,986.90 6,985.57 6,985.57 8,023.7K
15:56 6,984.14 6,984.95 6,981.95 6,981.95 16,366.7K
15:57 6,985.44 6,987.41 6,985.44 6,986.12 12,000.9K
15:58 6,985.39 6,985.78 6,983.36 6,983.36 18,257.2K
15:59 6,985.28 6,985.28 6,982.16 6,983.61 10,346.1K
16:00 6,982.74 6,983.79 6,982.74 6,983.12 9,512.9K
16:01 6,982.33 6,982.71 6,979.07 6,979.07 16,756.8K
16:02 6,978.48 6,978.69 6,976.63 6,976.63 13,369.3K
16:03 6,974.46 6,974.46 6,971.63 6,971.63 36,357.2K
16:04 6,971.16 6,971.16 6,970.00 6,970.60 33,446.4K
16:05 6,972.74 6,978.56 6,972.74 6,974.57 39,674.2K
16:06 6,972.93 6,972.93 6,962.96 6,962.96 45,477.4K
16:07 6,962.51 6,974.54 6,962.13 6,974.54 39,753.0K
16:08 6,973.03 6,977.65 6,972.81 6,977.65 13,903.7K
16:09 6,974.07 6,976.88 6,974.07 6,976.88 17,512.1K
16:10 6,977.24 6,977.24 6,975.92 6,975.97 15,867.2K
16:11 6,979.32 6,982.10 6,979.32 6,982.10 16,282.9K
16:12 6,982.08 6,989.84 6,981.80 6,988.18 36,190.8K
16:13 6,987.55 6,987.55 6,983.92 6,983.92 15,181.5K
16:14 6,981.56 6,984.52 6,977.39 6,984.52 33,071.0K
16:15 6,987.48 6,990.19 6,987.48 6,990.19 90,900.8K
16:16 6,990.68 6,991.21 6,989.49 6,989.49 117,626.8K
16:17 6,989.84 6,996.00 6,989.84 6,996.00 64,091.6K
16:18 6,996.94 6,998.80 6,995.60 6,995.60 34,954.1K
16:19 6,995.12 6,995.12 6,990.53 6,990.53 23,763.6K
16:20 6,988.81 6,988.81 6,987.85 6,987.85 18,026.9K
16:21 6,991.29 6,991.29 6,989.75 6,990.32 23,231.4K
16:22 6,988.58 6,988.74 6,984.33 6,984.33 14,869.2K
16:23 6,979.36 6,979.45 6,977.98 6,977.98 20,319.4K
16:24 6,977.31 6,979.22 6,977.31 6,979.22 11,258.2K
16:25 6,980.06 6,982.67 6,980.06 6,982.61 14,111.9K
16:26 6,987.92 6,987.92 6,985.06 6,985.06 25,830.6K
16:27 6,998.77 7,010.93 6,998.77 7,010.93 124,960.1K
16:28 7,008.51 7,008.51 7,005.81 7,006.03 79,148.3K
16:29 7,005.37 7,005.37 6,998.46 6,998.46 53,583.3K
16:30 6,997.49 6,997.49 6,994.36 6,994.42 17,367.8K
16:31 6,992.81 6,992.81 6,986.75 6,987.32 19,380.4K
16:32 6,985.67 6,997.02 6,985.67 6,997.02 13,515.7K
16:33 6,993.66 6,995.06 6,993.66 6,994.52 11,355.7K
16:34 6,996.63 6,996.63 6,995.53 6,995.53 18,032.9K
16:35 6,996.20 6,997.07 6,993.74 6,993.74 10,659.0K
16:36 6,991.57 6,991.57 6,989.99 6,989.99 15,392.8K
16:37 6,989.94 6,991.84 6,989.94 6,991.75 14,329.4K
16:38 6,990.94 6,994.04 6,989.91 6,994.04 11,975.8K
16:39 6,994.00 6,995.25 6,993.28 6,993.28 20,831.0K
16:40 6,994.17 6,994.36 6,993.42 6,993.42 24,913.9K
16:41 6,997.47 7,002.09 6,997.47 7,001.90 18,440.1K
16:42 7,005.50 7,010.55 7,005.50 7,010.55 55,874.4K
16:43 7,015.51 7,017.07 7,015.20 7,017.07 33,449.3K
16:44 6,999.78 7,004.70 6,999.78 7,004.70 52,353.3K
16:45 7,005.01 7,005.87 7,004.21 7,004.21 14,626.8K
16:46 7,002.91 7,005.66 7,002.91 7,005.07 10,309.8K
16:47 7,004.22 7,012.01 7,004.22 7,008.90 14,146.3K
16:48 7,009.91 7,019.97 7,009.91 7,019.97 14,479.8K
16:49 7,018.86 7,021.34 7,017.99 7,017.99 30,622.6K
16:50 7,019.99 7,024.03 7,019.99 7,021.33 56,696.3K
16:51 7,021.06 7,022.05 7,019.96 7,019.96 32,143.4K
16:52 7,023.05 7,023.05 7,021.17 7,021.17 24,610.3K
16:53 7,019.32 7,019.32 7,016.68 7,016.68 26,210.1K
16:54 7,014.46 7,014.46 7,005.55 7,005.55 66,493.2K
16:55 7,005.93 7,009.54 7,005.93 7,007.69 37,652.7K
16:56 7,004.65 7,006.36 7,003.30 7,003.30 21,834.8K
16:57 6,999.00 6,999.00 6,997.60 6,997.60 43,959.6K
16:58 6,998.03 6,998.14 6,996.19 6,996.19 10,423.8K
16:59 6,995.47 7,003.33 6,995.47 7,003.33 19,335.4K
17:00 7,002.73 7,006.12 7,001.02 7,005.71 16,020.6K
17:01 7,007.14 7,009.00 7,007.14 7,007.19 16,186.0K
17:02 7,005.81 7,014.09 7,005.81 7,012.40 11,112.9K
17:03 7,013.59 7,013.59 7,009.09 7,009.41 13,360.7K
17:04 7,009.96 7,013.94 7,009.96 7,012.67 23,029.5K
17:05 7,007.34 7,008.75 7,006.35 7,008.60 11,942.5K
17:06 7,004.08 7,004.08 7,002.89 7,003.33 17,587.1K
17:07 7,002.28 7,004.01 7,002.28 7,003.36 11,248.6K
17:08 7,002.12 7,004.80 7,002.12 7,004.80 22,376.2K
17:09 7,003.56 7,003.83 7,003.15 7,003.15 7,856.6K
17:10 7,001.64 7,002.72 7,000.33 7,000.33 9,248.8K
17:11 6,997.97 7,000.01 6,997.97 6,999.57 12,647.7K
17:12 7,002.43 7,002.43 6,997.59 6,997.59 27,032.6K
17:13 6,998.42 7,001.73 6,998.42 7,001.47 29,256.1K
17:14 7,000.68 7,003.16 7,000.68 7,002.69 21,618.7K
17:15 7,000.92 7,004.96 7,000.92 7,004.65 21,105.8K
17:16 7,003.98 7,007.29 7,003.98 7,007.29 19,436.2K
17:17 7,008.39 7,011.56 7,008.39 7,011.56 18,911.5K
17:18 7,011.95 7,014.54 7,011.89 7,014.54 30,910.2K
17:19 7,011.77 7,014.72 7,011.77 7,014.72 35,366.4K
17:20 7,011.33 7,012.09 7,010.68 7,012.09 18,586.9K
17:21 7,014.06 7,021.47 7,014.06 7,018.79 37,234.4K
17:22 7,021.18 7,022.63 7,020.77 7,020.77 51,239.8K
17:23 7,021.30 7,021.93 7,018.84 7,018.84 22,687.4K
17:24 7,018.84 7,020.00 7,018.84 7,019.80 16,158.7K
17:25 7,020.03 7,022.92 7,020.03 7,022.69 22,863.3K
17:26 7,023.57 7,028.61 7,023.57 7,028.61 31,826.4K
17:27 7,028.90 7,030.34 7,028.04 7,029.75 24,083.0K
17:28 7,029.64 7,029.64 7,028.66 7,028.87 24,980.5K
17:29 7,027.88 7,028.06 7,026.80 7,026.80 27,518.7K
17:30 7,026.97 7,026.97 7,026.53 7,026.83 23,814.5K
17:31 7,026.62 7,026.97 7,026.41 7,026.97 15,769.9K
17:32 7,027.36 7,027.36 7,025.66 7,025.66 21,874.2K
17:33 7,025.46 7,027.98 7,025.46 7,027.98 25,162.7K
17:34 7,028.60 7,030.54 7,028.60 7,030.54 14,127.4K
17:35 7,033.62 7,035.22 7,033.62 7,035.22 18,531.5K
17:36 7,035.72 7,039.48 7,035.72 7,038.88 20,989.9K
17:37 7,039.12 7,040.03 7,038.98 7,040.03 21,791.1K
17:38 7,039.31 7,039.31 7,034.47 7,034.47 38,398.1K
17:39 7,033.83 7,033.83 7,031.69 7,031.74 24,014.0K
17:40 7,033.31 7,033.85 7,031.18 7,031.18 22,263.6K
17:41 7,030.21 7,033.02 7,030.21 7,033.02 23,167.0K
17:42 7,032.19 7,034.22 7,032.19 7,033.25 19,127.2K
17:43 7,032.47 7,032.47 7,027.30 7,027.64 18,893.2K
17:44 7,026.13 7,026.13 7,023.38 7,023.38 44,120.6K
17:45 7,023.35 7,023.35 7,020.77 7,020.77 32,937.2K
17:46 7,020.48 7,023.77 7,020.47 7,020.47 22,396.8K
17:47 7,021.15 7,021.76 7,017.83 7,017.83 22,960.3K
17:48 7,020.40 7,022.91 7,020.40 7,022.91 27,714.0K
17:49 7,022.67 7,029.49 7,022.67 7,029.49 18,965.7K
17:50 7,029.21 7,031.33 7,025.55 7,025.55 28,132.5K
17:51 7,024.77 7,027.54 7,024.77 7,027.54 17,780.6K
17:52 7,027.28 7,027.95 7,026.83 7,026.83 10,914.2K
17:53 7,026.24 7,027.80 7,026.24 7,027.59 38,645.3K
17:54 7,027.73 7,027.74 7,026.38 7,026.38 18,070.1K
17:55 7,027.40 7,027.68 7,027.36 7,027.36 16,320.8K
17:56 7,027.04 7,027.29 7,025.48 7,026.03 42,120.1K
17:57 7,027.76 7,028.53 7,027.76 7,028.10 30,212.3K
17:58 7,025.45 7,025.45 7,023.94 7,023.94 25,199.0K
17:59 7,024.64 7,024.64 7,017.89 7,017.89 28,662.5K
18:00 7,016.55 7,017.80 7,015.34 7,015.34 31,686.1K
18:01 7,013.88 7,016.47 7,013.88 7,016.42 15,127.0K
18:02 7,015.70 7,018.72 7,015.70 7,018.72 12,139.4K
18:03 7,018.86 7,021.49 7,018.86 7,021.49 36,080.1K
18:04 7,021.79 7,024.63 7,021.79 7,024.63 13,125.5K
18:05 7,023.16 7,023.16 7,016.24 7,016.98 19,272.3K
18:06 7,019.14 7,022.89 7,019.14 7,022.89 21,331.3K
18:07 7,023.53 7,029.59 7,023.53 7,029.59 19,919.4K
18:08 7,029.84 7,033.93 7,029.84 7,033.93 16,202.4K
18:09 7,033.54 7,034.24 7,032.84 7,033.37 19,155.6K
18:10 7,034.02 7,036.09 7,031.76 7,033.44 11,405.7K
18:11 7,032.48 7,034.52 7,032.48 7,033.17 8,585.3K
18:12 7,033.97 7,036.00 7,033.97 7,036.00 17,577.7K
18:13 7,034.14 7,034.14 7,030.30 7,032.67 16,185.0K
18:14 7,034.94 7,036.58 7,034.94 7,036.58 23,987.4K
18:15 7,035.87 7,037.32 7,035.87 7,037.32 10,009.3K
18:16 7,037.46 7,037.46 7,036.45 7,036.78 8,743.0K
18:17 7,036.18 7,038.79 7,036.18 7,038.79 16,666.6K
18:18 7,039.64 7,040.27 7,039.07 7,039.07 14,346.5K
18:19 7,038.27 7,040.75 7,038.27 7,040.75 12,029.5K
18:20 7,041.15 7,041.15 7,039.99 7,039.99 23,410.4K
18:21 7,041.77 7,042.20 7,041.77 7,042.07 25,458.7K
18:22 7,043.58 7,046.81 7,043.42 7,046.81 38,359.5K
18:23 7,049.15 7,050.63 7,048.70 7,049.63 29,406.9K
18:24 7,051.40 7,056.87 7,051.40 7,056.87 56,639.2K
18:25 7,059.04 7,059.21 7,051.26 7,051.26 32,999.2K
18:26 7,050.99 7,054.10 7,050.99 7,052.29 25,697.9K
18:27 7,051.71 7,052.60 7,046.46 7,046.46 37,950.1K
18:28 7,046.28 7,047.02 7,046.28 7,047.02 19,658.1K
18:29 7,046.27 7,049.85 7,046.27 7,048.95 25,952.5K
18:30 7,051.25 7,051.27 7,047.48 7,047.48 23,920.8K
18:31 7,049.80 7,049.94 7,049.44 7,049.74 22,062.6K
18:32 7,051.60 7,054.45 7,051.60 7,053.02 6,733.6K
18:33 7,054.36 7,054.54 7,053.64 7,053.64 23,764.1K
18:34 7,055.40 7,057.14 7,055.40 7,055.87 30,613.6K
18:35 7,053.37 7,054.76 7,052.09 7,054.76 41,802.2K
18:36 7,054.00 7,055.56 7,054.00 7,055.25 20,509.8K
18:37 7,054.33 7,054.33 7,052.12 7,053.15 21,571.0K
18:38 7,054.83 7,056.20 7,054.22 7,055.81 32,909.5K
18:39 7,055.38 7,055.38 7,053.55 7,054.43 28,140.1K
18:40 7,054.40 7,054.40 7,054.40 7,054.40 4,351.6K
18:51 7,041.59 7,041.59 7,041.59 7,041.59 235,406.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据