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 7,052.46 7,056.21 7,052.46 7,055.98 2,626.4K
09:51 7,061.58 7,063.81 7,061.58 7,063.53 6,086.6K
09:52 7,064.58 7,064.87 7,063.22 7,063.22 3,119.4K
09:53 7,061.23 7,062.10 7,059.25 7,062.10 7,306.9K
09:54 7,060.55 7,062.11 7,060.55 7,060.65 5,136.6K
09:55 7,058.59 7,061.60 7,058.59 7,061.28 11,111.6K
09:56 7,061.03 7,061.03 7,056.88 7,056.88 6,929.1K
09:57 7,058.02 7,058.02 7,057.42 7,057.42 4,761.8K
09:58 7,058.95 7,062.01 7,058.95 7,062.01 8,611.2K
09:59 7,063.80 7,067.59 7,063.80 7,067.59 8,212.6K
10:00 7,063.44 7,063.44 7,054.92 7,056.98 23,024.2K
10:01 7,059.02 7,059.02 7,049.49 7,053.63 44,975.9K
10:02 7,052.51 7,056.80 7,052.51 7,056.80 13,732.6K
10:03 7,058.69 7,058.69 7,056.26 7,057.55 18,838.2K
10:04 7,059.30 7,059.30 7,056.85 7,056.85 11,966.1K
10:05 7,057.70 7,057.82 7,054.79 7,055.86 12,303.3K
10:06 7,056.65 7,062.38 7,056.65 7,062.38 22,836.9K
10:07 7,064.98 7,068.43 7,064.98 7,068.43 21,373.4K
10:08 7,068.46 7,068.46 7,065.65 7,068.10 19,885.2K
10:09 7,067.58 7,070.11 7,067.58 7,070.11 13,541.8K
10:10 7,070.08 7,070.08 7,067.35 7,069.85 18,016.7K
10:11 7,071.70 7,072.30 7,067.65 7,067.65 25,331.4K
10:12 7,069.26 7,069.26 7,062.30 7,062.30 27,381.8K
10:13 7,061.28 7,061.42 7,059.85 7,059.85 30,041.6K
10:14 7,059.54 7,062.30 7,059.54 7,061.53 17,292.5K
10:15 7,063.79 7,063.79 7,058.44 7,058.44 26,400.7K
10:16 7,059.87 7,059.87 7,057.39 7,057.39 10,517.1K
10:17 7,057.19 7,057.27 7,055.75 7,055.75 14,750.2K
10:18 7,057.71 7,057.71 7,055.95 7,055.95 17,731.0K
10:19 7,055.06 7,055.06 7,052.93 7,052.93 31,769.1K
10:20 7,053.69 7,053.69 7,052.01 7,052.62 16,591.0K
10:21 7,052.31 7,053.50 7,052.31 7,052.98 9,786.1K
10:22 7,053.72 7,053.72 7,049.59 7,049.59 11,884.4K
10:23 7,046.76 7,046.76 7,046.00 7,046.32 17,970.4K
10:24 7,046.45 7,049.25 7,046.45 7,047.31 15,558.8K
10:25 7,046.88 7,052.34 7,046.88 7,052.34 11,701.9K
10:26 7,052.25 7,052.25 7,050.05 7,050.38 14,055.3K
10:27 7,049.13 7,049.36 7,047.68 7,047.68 12,914.5K
10:28 7,048.08 7,048.08 7,045.90 7,045.90 9,417.0K
10:29 7,046.52 7,048.76 7,046.52 7,048.76 13,364.5K
10:30 7,047.84 7,049.70 7,047.84 7,049.70 8,792.9K
10:31 7,048.26 7,048.26 7,043.50 7,043.50 15,412.1K
10:32 7,044.04 7,045.08 7,044.04 7,044.50 8,335.9K
10:33 7,043.79 7,043.79 7,041.59 7,042.62 13,924.1K
10:34 7,041.82 7,042.79 7,041.22 7,042.79 8,284.6K
10:35 7,041.99 7,041.99 7,039.38 7,039.38 7,909.6K
10:36 7,034.14 7,034.33 7,032.70 7,032.70 41,895.8K
10:37 7,034.31 7,039.40 7,034.31 7,039.40 15,727.3K
10:38 7,041.76 7,042.41 7,040.32 7,042.41 24,889.0K
10:39 7,043.78 7,043.78 7,041.39 7,041.39 8,794.2K
10:40 7,042.17 7,042.17 7,037.01 7,038.36 8,936.1K
10:41 7,039.76 7,042.34 7,039.64 7,039.64 10,485.4K
10:42 7,042.60 7,042.61 7,039.20 7,039.20 11,430.3K
10:43 7,040.41 7,041.53 7,040.29 7,041.53 7,672.9K
10:44 7,039.43 7,039.43 7,035.54 7,035.90 9,368.5K
10:45 7,035.98 7,039.59 7,035.98 7,039.59 4,591.7K
10:46 7,039.84 7,043.36 7,039.84 7,043.36 7,182.7K
10:47 7,042.82 7,043.14 7,042.82 7,043.03 6,635.6K
10:48 7,043.11 7,046.56 7,043.10 7,046.56 7,924.3K
10:49 7,044.22 7,045.21 7,044.22 7,044.56 5,127.7K
10:50 7,046.64 7,048.04 7,046.32 7,048.04 6,561.8K
10:51 7,048.95 7,050.17 7,048.95 7,050.17 15,808.6K
10:52 7,049.64 7,050.38 7,049.32 7,050.38 36,427.4K
10:53 7,051.56 7,053.33 7,051.56 7,052.48 21,101.4K
10:54 7,051.69 7,051.69 7,050.06 7,050.35 15,001.8K
10:55 7,049.33 7,052.47 7,049.33 7,052.47 30,898.5K
10:56 7,055.38 7,057.70 7,055.38 7,057.70 31,944.6K
10:57 7,055.53 7,057.37 7,055.53 7,057.37 18,973.9K
10:58 7,057.60 7,060.13 7,057.60 7,060.13 13,270.5K
10:59 7,062.42 7,063.19 7,059.78 7,059.78 51,225.5K
11:00 7,058.33 7,060.33 7,058.33 7,058.99 17,086.3K
11:01 7,054.43 7,054.43 7,050.57 7,050.65 31,883.8K
11:02 7,050.63 7,051.70 7,050.63 7,051.70 16,578.4K
11:03 7,050.52 7,050.52 7,048.82 7,048.82 24,508.7K
11:04 7,048.30 7,048.63 7,047.91 7,048.63 15,624.4K
11:05 7,048.45 7,051.17 7,048.45 7,051.17 30,283.8K
11:06 7,051.83 7,053.63 7,051.83 7,053.30 25,185.5K
11:07 7,055.66 7,056.25 7,053.14 7,053.72 15,039.2K
11:08 7,051.11 7,051.11 7,047.91 7,049.74 63,564.4K
11:09 7,049.98 7,049.98 7,044.54 7,044.54 65,571.8K
11:10 7,043.35 7,045.10 7,043.30 7,045.10 19,119.4K
11:11 7,045.78 7,049.61 7,045.78 7,049.61 29,252.9K
11:12 7,051.72 7,055.52 7,051.72 7,055.52 29,310.5K
11:13 7,056.76 7,058.30 7,053.59 7,053.82 21,761.4K
11:14 7,053.74 7,059.76 7,053.74 7,059.76 15,718.2K
11:15 7,060.26 7,060.87 7,058.66 7,058.66 20,788.7K
11:16 7,057.24 7,057.24 7,055.03 7,055.39 22,380.9K
11:17 7,053.49 7,056.02 7,053.49 7,056.02 22,882.5K
11:18 7,057.25 7,059.57 7,057.25 7,058.03 11,016.7K
11:19 7,057.84 7,059.01 7,057.84 7,059.01 6,132.3K
11:20 7,057.33 7,057.33 7,052.96 7,053.46 9,931.4K
11:21 7,054.78 7,055.50 7,053.44 7,055.50 8,274.9K
11:22 7,056.64 7,063.77 7,056.64 7,063.77 23,113.3K
11:23 7,064.61 7,064.68 7,062.41 7,062.41 20,562.6K
11:24 7,062.29 7,063.32 7,060.43 7,060.43 11,082.9K
11:25 7,061.41 7,061.41 7,060.17 7,060.72 8,321.2K
11:26 7,061.46 7,067.71 7,061.46 7,067.71 28,822.1K
11:27 7,069.37 7,074.56 7,069.37 7,071.90 45,169.3K
11:28 7,071.14 7,071.14 7,069.80 7,070.13 17,568.0K
11:29 7,069.82 7,071.13 7,069.82 7,070.66 16,828.3K
11:30 7,070.40 7,070.47 7,070.24 7,070.27 13,050.4K
11:31 7,070.18 7,074.69 7,070.18 7,074.69 20,034.8K
11:32 7,074.93 7,076.72 7,074.93 7,075.87 32,257.0K
11:33 7,076.54 7,076.54 7,074.55 7,075.86 21,527.8K
11:34 7,073.55 7,075.68 7,073.55 7,074.19 10,107.1K
11:35 7,074.59 7,076.09 7,074.48 7,076.09 12,482.6K
11:36 7,075.68 7,076.13 7,074.37 7,076.13 21,868.0K
11:37 7,077.20 7,077.20 7,073.75 7,073.75 13,261.1K
11:38 7,073.89 7,073.89 7,071.87 7,071.87 55,045.9K
11:39 7,069.02 7,069.17 7,067.99 7,069.03 35,690.0K
11:40 7,069.72 7,070.18 7,069.72 7,070.18 23,047.5K
11:41 7,068.10 7,068.10 7,064.85 7,064.85 26,752.7K
11:42 7,064.64 7,064.84 7,064.03 7,064.19 6,807.2K
11:43 7,061.62 7,062.51 7,061.21 7,062.31 22,734.7K
11:44 7,062.10 7,062.91 7,061.47 7,062.72 12,661.4K
11:45 7,064.00 7,064.41 7,063.68 7,064.24 15,344.4K
11:46 7,065.38 7,066.38 7,064.93 7,065.14 26,912.3K
11:47 7,065.03 7,066.71 7,065.03 7,066.71 20,974.9K
11:48 7,066.43 7,066.43 7,063.77 7,063.77 6,812.1K
11:49 7,062.74 7,062.74 7,061.08 7,061.53 17,650.6K
11:50 7,061.46 7,061.46 7,060.64 7,061.11 9,672.9K
11:51 7,061.29 7,061.29 7,057.77 7,057.77 7,737.2K
11:52 7,057.47 7,058.23 7,057.47 7,058.23 4,623.0K
11:53 7,057.95 7,058.53 7,057.82 7,058.53 8,527.9K
11:54 7,057.28 7,057.28 7,053.48 7,053.48 23,511.6K
11:55 7,053.39 7,053.55 7,052.94 7,052.98 8,635.8K
11:56 7,053.42 7,053.99 7,053.42 7,053.99 12,530.8K
11:57 7,054.15 7,055.20 7,053.51 7,053.51 8,263.6K
11:58 7,053.83 7,055.06 7,053.83 7,055.06 12,118.8K
11:59 7,054.50 7,058.67 7,054.50 7,058.67 20,452.5K
12:00 7,061.60 7,061.60 7,059.04 7,059.04 33,592.4K
12:01 7,060.34 7,060.90 7,059.74 7,059.74 11,377.6K
12:02 7,058.18 7,059.96 7,058.18 7,059.58 10,171.5K
12:03 7,059.19 7,059.19 7,058.24 7,058.24 9,713.3K
12:04 7,058.33 7,063.33 7,058.33 7,063.33 22,014.5K
12:05 7,063.59 7,063.75 7,062.60 7,062.60 2,912.3K
12:06 7,063.67 7,064.06 7,061.13 7,061.13 17,513.8K
12:07 7,061.45 7,064.23 7,061.06 7,064.23 25,322.4K
12:08 7,064.54 7,066.26 7,064.28 7,066.26 27,041.5K
12:09 7,066.96 7,066.96 7,063.89 7,063.89 13,199.0K
12:10 7,064.15 7,066.04 7,064.15 7,065.68 9,795.3K
12:11 7,065.93 7,066.26 7,065.53 7,065.53 12,847.2K
12:12 7,067.25 7,067.25 7,064.35 7,064.35 9,589.8K
12:13 7,064.75 7,064.81 7,059.92 7,059.92 36,456.7K
12:14 7,057.78 7,058.00 7,057.24 7,058.00 31,496.1K
12:15 7,057.98 7,060.41 7,056.66 7,060.41 23,045.8K
12:16 7,061.87 7,066.27 7,061.87 7,066.27 15,897.7K
12:17 7,064.86 7,064.86 7,063.74 7,063.74 19,869.2K
12:18 7,064.78 7,065.27 7,062.56 7,062.56 6,336.7K
12:19 7,063.41 7,063.41 7,061.10 7,062.20 9,711.5K
12:20 7,062.94 7,065.90 7,062.94 7,065.90 27,943.5K
12:21 7,065.23 7,065.54 7,064.22 7,065.54 7,989.7K
12:22 7,065.44 7,066.89 7,065.44 7,066.89 7,424.9K
12:23 7,072.13 7,072.20 7,071.17 7,072.20 25,276.6K
12:24 7,074.39 7,075.92 7,074.39 7,075.92 28,568.9K
12:25 7,076.16 7,079.03 7,074.92 7,079.03 13,027.4K
12:26 7,082.19 7,086.21 7,082.19 7,086.21 56,001.7K
12:27 7,088.45 7,088.45 7,084.19 7,084.19 20,829.1K
12:28 7,083.18 7,086.07 7,083.18 7,086.07 13,466.5K
12:29 7,084.84 7,085.24 7,084.84 7,085.24 5,906.3K
12:30 7,085.95 7,087.00 7,079.57 7,079.57 46,757.0K
12:31 7,080.31 7,083.65 7,080.31 7,083.34 32,078.9K
12:32 7,081.79 7,081.79 7,081.22 7,081.58 21,212.7K
12:33 7,081.92 7,085.99 7,081.92 7,085.99 14,759.4K
12:34 7,086.72 7,086.72 7,084.04 7,085.07 15,232.5K
12:35 7,088.25 7,094.34 7,088.25 7,093.95 73,980.7K
12:36 7,088.67 7,090.29 7,088.67 7,090.29 42,697.1K
12:37 7,087.64 7,088.80 7,087.41 7,088.80 37,683.3K
12:38 7,086.61 7,089.23 7,086.61 7,088.31 27,354.6K
12:39 7,087.85 7,088.81 7,087.75 7,088.81 9,280.9K
12:40 7,089.94 7,092.08 7,089.94 7,091.77 30,090.5K
12:41 7,089.43 7,089.43 7,088.66 7,088.72 9,669.2K
12:42 7,089.90 7,089.93 7,089.23 7,089.23 34,013.9K
12:43 7,083.99 7,086.00 7,083.99 7,086.00 19,210.0K
12:44 7,086.98 7,089.38 7,086.98 7,089.00 8,349.9K
12:45 7,088.82 7,089.04 7,088.69 7,088.77 9,933.7K
12:46 7,087.79 7,087.90 7,086.55 7,087.18 7,830.0K
12:47 7,084.97 7,084.97 7,080.15 7,080.15 19,948.3K
12:48 7,081.57 7,085.01 7,081.57 7,082.80 30,548.1K
12:49 7,082.31 7,082.31 7,079.17 7,079.56 8,241.4K
12:50 7,079.04 7,079.05 7,078.65 7,078.65 10,012.3K
12:51 7,079.28 7,082.09 7,079.28 7,079.67 5,823.2K
12:52 7,079.00 7,080.46 7,078.35 7,080.46 14,064.4K
12:53 7,081.22 7,081.22 7,080.26 7,080.26 17,513.4K
12:54 7,080.77 7,083.63 7,080.77 7,083.63 7,809.2K
12:55 7,081.06 7,081.46 7,080.68 7,080.68 16,773.4K
12:56 7,082.03 7,085.04 7,082.03 7,085.04 14,646.3K
12:57 7,084.85 7,084.85 7,081.03 7,081.03 8,157.4K
12:58 7,079.89 7,084.32 7,079.89 7,084.24 6,936.7K
12:59 7,083.23 7,087.32 7,082.78 7,087.32 22,371.3K
13:00 7,086.85 7,086.85 7,077.97 7,077.97 23,166.5K
13:01 7,078.08 7,080.19 7,078.08 7,080.19 17,958.4K
13:02 7,080.24 7,080.24 7,078.94 7,078.94 22,134.1K
13:03 7,078.79 7,080.36 7,078.79 7,080.36 14,021.4K
13:04 7,079.36 7,080.05 7,079.33 7,080.05 7,727.9K
13:05 7,078.81 7,080.57 7,078.17 7,080.57 20,986.4K
13:06 7,081.12 7,082.89 7,081.12 7,082.00 16,375.0K
13:07 7,082.29 7,084.23 7,082.29 7,083.90 7,578.4K
13:08 7,084.07 7,084.07 7,082.28 7,082.28 3,330.8K
13:09 7,078.98 7,079.77 7,078.98 7,079.77 5,486.6K
13:10 7,079.61 7,080.24 7,079.61 7,079.87 9,899.7K
13:11 7,079.67 7,079.67 7,075.20 7,076.06 16,030.0K
13:12 7,075.25 7,075.25 7,069.26 7,069.26 17,120.0K
13:13 7,067.38 7,068.38 7,066.33 7,066.33 21,573.5K
13:14 7,066.03 7,066.77 7,063.75 7,063.75 24,472.2K
13:15 7,063.80 7,070.34 7,063.80 7,070.34 10,176.9K
13:16 7,068.31 7,068.68 7,068.31 7,068.68 5,700.5K
13:17 7,069.16 7,069.16 7,064.61 7,064.61 11,066.1K
13:18 7,064.51 7,065.49 7,064.39 7,064.88 6,149.9K
13:19 7,068.37 7,074.28 7,068.37 7,074.28 12,713.4K
13:20 7,075.64 7,075.64 7,070.08 7,070.08 16,357.7K
13:21 7,070.21 7,070.21 7,069.06 7,069.56 4,316.4K
13:22 7,069.79 7,069.79 7,067.01 7,067.01 13,243.9K
13:23 7,066.09 7,066.09 7,062.97 7,062.97 17,122.9K
13:24 7,064.15 7,066.59 7,064.15 7,066.46 21,879.2K
13:25 7,066.68 7,066.68 7,063.31 7,063.31 12,692.0K
13:26 7,065.31 7,065.31 7,060.86 7,060.86 17,230.7K
13:27 7,060.73 7,062.48 7,060.73 7,061.90 20,563.4K
13:28 7,060.93 7,064.10 7,060.93 7,064.10 10,568.3K
13:29 7,063.56 7,063.58 7,061.25 7,061.25 7,880.4K
13:30 7,062.40 7,062.40 7,061.23 7,061.23 8,151.5K
13:31 7,061.42 7,062.73 7,058.98 7,062.73 14,624.7K
13:32 7,064.19 7,064.19 7,061.52 7,061.52 11,544.7K
13:33 7,062.07 7,062.07 7,060.96 7,060.96 6,528.6K
13:34 7,061.00 7,061.00 7,060.37 7,060.57 6,273.5K
13:35 7,059.80 7,059.80 7,056.17 7,056.17 17,451.9K
13:36 7,053.20 7,057.91 7,053.20 7,057.91 27,658.0K
13:37 7,059.72 7,059.72 7,055.47 7,055.65 20,361.3K
13:38 7,054.65 7,054.65 7,053.19 7,053.19 17,254.9K
13:39 7,060.27 7,060.27 7,057.41 7,059.43 35,242.8K
13:40 7,060.36 7,064.19 7,060.36 7,064.19 14,766.7K
13:41 7,064.59 7,065.55 7,064.59 7,065.55 13,086.8K
13:42 7,068.35 7,068.35 7,065.59 7,066.54 11,569.2K
13:43 7,065.59 7,066.63 7,065.59 7,066.63 5,693.1K
13:44 7,065.40 7,065.40 7,061.99 7,061.99 5,392.7K
13:45 7,062.25 7,062.52 7,060.67 7,060.96 4,457.3K
13:46 7,059.98 7,059.98 7,058.90 7,058.90 9,256.6K
13:47 7,058.70 7,058.77 7,057.34 7,057.34 7,659.8K
13:48 7,057.63 7,057.63 7,053.61 7,053.61 33,722.0K
13:49 7,053.18 7,053.18 7,043.19 7,043.19 53,818.0K
13:50 7,043.51 7,043.51 7,039.10 7,039.10 39,887.4K
13:51 7,040.96 7,044.77 7,040.96 7,043.16 22,571.5K
13:52 7,042.18 7,042.18 7,041.23 7,042.08 22,784.0K
13:53 7,041.65 7,041.80 7,040.01 7,041.20 25,148.4K
13:54 7,041.93 7,044.47 7,041.47 7,044.47 12,096.0K
13:55 7,044.69 7,044.71 7,043.52 7,044.71 13,784.3K
13:56 7,045.04 7,045.04 7,039.12 7,039.12 15,148.3K
13:57 7,042.02 7,042.02 7,039.10 7,041.13 27,548.3K
13:58 7,040.16 7,043.47 7,040.16 7,043.47 26,436.8K
13:59 7,042.23 7,042.23 7,040.81 7,041.14 22,730.7K
14:00 7,042.11 7,042.98 7,041.11 7,041.36 19,117.3K
14:01 7,041.65 7,041.73 7,040.92 7,041.23 10,037.2K
14:02 7,041.21 7,042.05 7,041.21 7,042.05 8,599.9K
14:03 7,041.16 7,042.21 7,041.02 7,041.93 14,283.3K
14:04 7,041.10 7,041.10 7,039.67 7,039.67 9,013.0K
14:05 7,039.92 7,039.92 7,038.07 7,038.07 10,565.5K
14:06 7,037.80 7,037.80 7,034.32 7,034.32 30,154.6K
14:07 7,033.71 7,033.71 7,031.58 7,031.90 30,367.1K
14:08 7,030.86 7,032.81 7,030.86 7,032.78 28,870.5K
14:09 7,032.24 7,033.39 7,030.03 7,030.03 23,613.5K
14:10 7,032.34 7,034.89 7,029.21 7,034.89 33,725.7K
14:11 7,034.38 7,037.41 7,034.38 7,035.49 24,122.2K
14:12 7,035.43 7,035.43 7,033.05 7,033.05 8,259.3K
14:13 7,033.56 7,034.61 7,033.51 7,033.51 7,931.9K
14:14 7,033.00 7,033.00 7,029.83 7,029.83 8,628.9K
14:15 7,028.97 7,036.34 7,028.97 7,036.34 21,604.6K
14:16 7,038.43 7,039.13 7,037.34 7,039.13 11,169.1K
14:17 7,037.94 7,037.94 7,034.50 7,034.50 8,167.2K
14:18 7,033.78 7,033.78 7,032.96 7,033.12 6,406.2K
14:19 7,031.87 7,031.87 7,029.77 7,029.77 19,451.3K
14:20 7,029.68 7,031.82 7,029.68 7,031.02 10,485.8K
14:21 7,030.16 7,030.16 7,026.70 7,026.70 36,153.7K
14:22 7,029.83 7,029.83 7,025.71 7,025.71 19,112.0K
14:23 7,027.12 7,027.12 7,025.59 7,025.59 34,427.7K
14:24 7,025.30 7,025.30 7,024.22 7,025.19 24,515.6K
14:25 7,025.68 7,025.68 7,024.76 7,024.76 11,349.8K
14:26 7,024.11 7,024.22 7,021.06 7,021.10 29,412.0K
14:27 7,020.84 7,023.95 7,020.84 7,021.61 30,135.6K
14:28 7,021.31 7,021.31 7,019.75 7,020.33 15,675.5K
14:29 7,019.86 7,019.86 7,018.07 7,018.07 21,957.0K
14:30 7,017.50 7,017.50 7,011.41 7,011.41 48,410.5K
14:31 7,013.23 7,013.23 7,008.44 7,011.82 42,243.4K
14:32 7,009.93 7,009.93 6,999.83 6,999.83 68,750.5K
14:33 6,996.75 6,996.75 6,993.77 6,994.27 74,654.6K
14:34 6,993.30 6,993.30 6,985.41 6,985.41 67,500.2K
14:35 6,996.86 7,002.02 6,996.86 7,002.02 113,549.1K
14:36 7,001.98 7,002.53 7,001.54 7,001.54 34,233.5K
14:37 6,999.59 6,999.70 6,989.27 6,989.27 29,108.2K
14:38 6,987.09 6,993.02 6,986.48 6,993.02 52,511.1K
14:39 6,993.29 6,993.29 6,989.34 6,991.71 17,794.6K
14:40 6,989.56 6,989.56 6,982.75 6,982.75 35,185.2K
14:41 6,982.65 6,982.65 6,978.59 6,978.59 17,813.5K
14:42 6,976.97 6,983.59 6,976.97 6,983.59 53,618.4K
14:43 6,987.15 6,987.15 6,983.31 6,983.31 33,193.7K
14:44 6,982.78 6,991.67 6,982.78 6,991.67 35,000.8K
14:45 6,993.57 7,001.16 6,993.57 6,999.10 40,526.7K
14:46 6,999.89 7,001.82 6,999.64 6,999.68 29,216.3K
14:47 6,994.78 6,994.78 6,985.48 6,985.48 51,884.8K
14:48 6,987.54 6,990.61 6,985.99 6,985.99 20,596.2K
14:49 6,983.33 6,983.33 6,977.68 6,977.68 32,720.4K
14:50 6,975.42 6,975.42 6,968.36 6,968.36 48,343.7K
14:51 6,966.81 6,974.11 6,965.51 6,971.73 57,190.3K
14:52 6,971.82 6,974.91 6,969.89 6,974.91 28,574.0K
14:53 6,972.02 6,976.71 6,972.02 6,976.71 29,801.8K
14:54 6,974.20 6,974.20 6,968.70 6,968.70 16,123.9K
14:55 6,968.35 6,968.35 6,959.49 6,959.49 28,087.9K
14:56 6,963.24 6,976.08 6,963.24 6,976.07 64,303.3K
14:57 6,975.25 6,976.22 6,974.40 6,974.40 26,574.6K
14:58 6,974.35 6,974.35 6,966.34 6,966.34 26,444.2K
14:59 6,969.45 6,970.11 6,966.87 6,969.94 16,850.9K
15:00 6,968.05 6,968.05 6,962.09 6,962.09 19,080.9K
15:01 6,963.67 6,963.67 6,959.35 6,959.35 26,582.9K
15:02 6,959.51 6,966.81 6,959.51 6,966.81 28,023.1K
15:03 6,971.70 6,975.64 6,969.29 6,975.64 57,826.1K
15:04 6,976.55 6,980.44 6,976.38 6,980.44 29,786.6K
15:05 6,979.30 6,979.30 6,975.88 6,975.88 23,386.7K
15:06 6,978.56 6,978.65 6,976.29 6,977.66 15,995.3K
15:07 6,977.47 6,977.47 6,972.85 6,972.98 20,409.1K
15:08 6,972.81 6,977.65 6,972.81 6,977.65 15,279.4K
15:09 6,978.28 6,978.28 6,977.72 6,978.18 11,328.1K
15:10 6,982.67 6,983.18 6,982.54 6,983.18 35,657.0K
15:11 6,977.89 6,977.89 6,976.52 6,976.57 21,587.5K
15:12 6,977.45 6,980.95 6,977.45 6,978.73 10,121.0K
15:13 6,973.29 6,973.29 6,965.26 6,965.26 29,136.4K
15:14 6,964.04 6,964.04 6,959.65 6,959.65 28,856.8K
15:15 6,961.04 6,963.21 6,959.09 6,963.21 20,025.5K
15:16 6,964.18 6,966.51 6,963.41 6,963.41 24,370.2K
15:17 6,963.70 6,965.74 6,963.10 6,965.74 14,317.4K
15:18 6,967.56 6,969.28 6,967.56 6,969.28 14,696.7K
15:19 6,970.71 6,974.03 6,969.56 6,974.03 10,030.9K
15:20 6,973.76 6,973.76 6,965.76 6,965.76 14,841.9K
15:21 6,964.76 6,964.76 6,962.82 6,964.01 7,710.6K
15:22 6,963.38 6,967.54 6,963.38 6,967.08 7,568.2K
15:23 6,966.91 6,966.91 6,964.08 6,964.08 10,949.5K
15:24 6,965.13 6,965.13 6,963.87 6,964.85 7,157.3K
15:25 6,964.38 6,964.38 6,960.56 6,960.56 19,448.1K
15:26 6,961.74 6,961.98 6,959.40 6,959.40 10,848.5K
15:27 6,959.30 6,960.04 6,956.63 6,956.63 26,299.5K
15:28 6,954.99 6,954.99 6,951.88 6,951.88 23,900.1K
15:29 6,950.05 6,954.56 6,950.05 6,953.69 41,490.4K
15:30 6,948.15 6,948.15 6,946.21 6,947.72 34,141.2K
15:31 6,943.37 6,944.94 6,943.37 6,944.94 25,783.5K
15:32 6,948.99 6,952.38 6,948.99 6,952.38 24,966.3K
15:33 6,951.48 6,954.74 6,950.00 6,950.00 20,214.9K
15:34 6,945.15 6,945.15 6,938.27 6,938.27 26,336.7K
15:35 6,938.55 6,938.55 6,930.75 6,930.75 52,650.7K
15:36 6,924.80 6,929.68 6,924.80 6,929.68 63,796.4K
15:37 6,928.28 6,928.28 6,923.61 6,923.61 34,307.5K
15:38 6,922.62 6,926.69 6,922.62 6,923.55 21,315.3K
15:39 6,925.53 6,932.81 6,925.53 6,932.81 25,019.2K
15:40 6,937.40 6,937.40 6,928.42 6,931.20 34,534.0K
15:41 6,929.09 6,935.35 6,929.09 6,935.35 14,715.2K
15:42 6,934.42 6,937.06 6,933.94 6,935.12 19,153.2K
15:43 6,936.39 6,941.14 6,936.39 6,941.00 18,617.9K
15:44 6,937.54 6,937.54 6,932.12 6,932.35 29,499.8K
15:45 6,932.11 6,936.13 6,932.11 6,936.13 14,913.4K
15:46 6,939.91 6,939.91 6,938.33 6,938.43 17,943.2K
15:47 6,937.23 6,939.04 6,936.83 6,939.04 20,376.8K
15:48 6,947.33 6,954.25 6,947.33 6,953.55 56,519.7K
15:49 6,952.70 6,957.63 6,952.70 6,957.63 38,163.6K
15:50 6,958.94 6,958.94 6,955.95 6,955.95 19,823.9K
15:51 6,954.91 6,954.91 6,947.70 6,947.70 25,452.7K
15:52 6,946.84 6,950.59 6,946.75 6,950.59 16,494.5K
15:53 6,949.77 6,955.17 6,949.77 6,951.67 12,291.8K
15:54 6,949.83 6,949.83 6,946.76 6,946.76 19,133.2K
15:55 6,945.75 6,945.75 6,936.51 6,936.51 32,055.0K
15:56 6,938.87 6,941.54 6,936.62 6,941.54 13,641.0K
15:57 6,945.75 6,946.07 6,945.34 6,946.07 12,210.5K
15:58 6,951.30 6,964.56 6,951.30 6,963.70 30,817.7K
15:59 6,968.13 6,970.44 6,965.02 6,970.44 23,804.5K
16:00 6,969.40 6,973.50 6,969.40 6,972.53 25,520.8K
16:01 6,970.70 6,970.70 6,964.36 6,964.36 19,061.8K
16:02 6,961.24 6,961.24 6,953.66 6,953.66 16,258.6K
16:03 6,952.83 6,952.83 6,945.04 6,945.04 16,387.8K
16:04 6,944.30 6,944.30 6,942.20 6,942.25 12,029.9K
16:05 6,941.49 6,945.02 6,939.62 6,943.90 32,238.4K
16:06 6,943.05 6,947.90 6,942.76 6,947.90 33,768.9K
16:07 6,947.61 6,947.61 6,941.60 6,941.60 26,491.1K
16:08 6,942.37 6,942.37 6,939.23 6,939.23 10,407.4K
16:09 6,935.40 6,949.11 6,935.40 6,949.11 26,388.3K
16:10 6,947.26 6,947.26 6,944.91 6,945.99 7,606.3K
16:11 6,948.89 6,949.93 6,948.89 6,949.93 11,825.7K
16:12 6,949.92 6,949.92 6,941.24 6,945.62 20,974.3K
16:13 6,947.38 6,948.41 6,945.89 6,947.04 10,783.5K
16:14 6,947.88 6,947.88 6,945.91 6,946.08 7,653.5K
16:15 6,944.97 6,944.97 6,937.88 6,937.88 18,583.2K
16:16 6,936.30 6,940.98 6,936.30 6,936.76 16,307.5K
16:17 6,936.20 6,936.96 6,934.56 6,936.96 14,296.4K
16:18 6,938.73 6,940.40 6,938.73 6,940.40 20,309.5K
16:19 6,937.65 6,937.65 6,935.07 6,936.01 13,349.0K
16:20 6,934.74 6,934.74 6,929.94 6,929.94 26,444.7K
16:21 6,930.74 6,930.74 6,927.92 6,928.51 21,308.0K
16:22 6,926.10 6,926.10 6,921.66 6,921.66 47,115.0K
16:23 6,919.40 6,919.40 6,915.36 6,916.37 46,167.7K
16:24 6,916.85 6,917.99 6,914.63 6,914.63 39,287.5K
16:25 6,915.40 6,917.31 6,915.01 6,917.31 14,446.8K
16:26 6,916.01 6,922.99 6,916.01 6,922.03 23,623.8K
16:27 6,922.48 6,922.48 6,917.88 6,919.02 21,279.7K
16:28 6,919.05 6,922.40 6,919.05 6,922.40 15,129.5K
16:29 6,921.75 6,923.19 6,917.61 6,917.61 43,257.7K
16:30 6,917.15 6,917.15 6,911.20 6,911.20 30,069.4K
16:31 6,910.91 6,923.21 6,909.00 6,923.21 33,503.9K
16:32 6,918.86 6,918.86 6,915.25 6,915.25 13,983.5K
16:33 6,915.38 6,918.13 6,915.27 6,917.47 14,677.2K
16:34 6,915.01 6,919.98 6,915.01 6,919.98 20,345.7K
16:35 6,917.53 6,917.53 6,906.35 6,906.35 51,576.6K
16:36 6,905.64 6,905.64 6,898.38 6,898.38 45,372.0K
16:37 6,894.94 6,902.04 6,894.82 6,902.04 39,532.0K
16:38 6,903.00 6,905.37 6,899.28 6,905.37 50,761.3K
16:39 6,902.92 6,902.92 6,897.55 6,897.55 21,006.2K
16:40 6,896.77 6,896.77 6,893.78 6,893.78 14,300.1K
16:41 6,894.18 6,894.18 6,888.87 6,889.34 30,920.1K
16:42 6,888.61 6,888.61 6,886.11 6,886.11 31,123.9K
16:43 6,884.34 6,894.29 6,884.34 6,890.29 25,924.0K
16:44 6,884.09 6,884.58 6,879.91 6,879.91 41,952.3K
16:45 6,887.06 6,887.06 6,878.19 6,878.71 31,533.3K
16:46 6,875.88 6,875.88 6,871.86 6,871.86 33,883.8K
16:47 6,873.66 6,873.67 6,872.90 6,873.50 45,203.0K
16:48 6,873.28 6,873.28 6,868.99 6,868.99 41,399.1K
16:49 6,867.67 6,867.67 6,864.85 6,865.94 28,570.1K
16:50 6,867.94 6,872.39 6,867.94 6,872.39 42,785.0K
16:51 6,870.51 6,879.55 6,870.51 6,879.55 56,163.5K
16:52 6,890.82 6,901.99 6,890.82 6,901.99 63,612.5K
16:53 6,896.04 6,905.86 6,896.04 6,905.86 46,991.2K
16:54 6,905.19 6,910.24 6,905.19 6,909.22 40,692.9K
16:55 6,911.35 6,911.35 6,907.64 6,907.64 44,142.7K
16:56 6,904.85 6,905.17 6,902.49 6,903.59 34,296.6K
16:57 6,905.11 6,907.01 6,905.11 6,905.47 19,524.1K
16:58 6,901.92 6,903.84 6,898.99 6,898.99 29,176.9K
16:59 6,895.82 6,900.14 6,895.82 6,900.14 24,658.7K
17:00 6,914.52 6,928.16 6,914.52 6,928.16 96,976.4K
17:01 6,922.11 6,922.11 6,915.47 6,920.83 35,521.8K
17:02 6,918.11 6,919.33 6,914.93 6,914.93 27,126.0K
17:03 6,913.81 6,913.81 6,910.67 6,911.18 21,132.5K
17:04 6,918.28 6,918.28 6,913.09 6,913.21 14,611.0K
17:05 6,914.38 6,914.38 6,912.44 6,912.96 5,359.8K
17:06 6,912.14 6,912.46 6,911.72 6,912.46 4,879.3K
17:07 6,910.24 6,910.24 6,901.17 6,901.17 21,518.5K
17:08 6,899.88 6,903.54 6,898.89 6,901.92 18,036.4K
17:09 6,899.04 6,899.04 6,896.60 6,896.60 16,913.1K
17:10 6,896.03 6,899.18 6,895.01 6,899.18 16,994.1K
17:11 6,900.62 6,902.02 6,899.60 6,900.50 10,501.0K
17:12 6,899.30 6,899.30 6,897.21 6,897.21 6,293.4K
17:13 6,897.93 6,897.93 6,893.12 6,893.49 15,691.8K
17:14 6,894.44 6,901.25 6,894.44 6,901.25 19,954.6K
17:15 6,897.78 6,897.78 6,893.10 6,893.10 18,130.1K
17:16 6,893.48 6,893.98 6,893.47 6,893.96 8,135.1K
17:17 6,893.41 6,897.32 6,893.41 6,896.58 13,573.7K
17:18 6,898.16 6,899.69 6,898.16 6,898.85 12,291.3K
17:19 6,899.08 6,899.08 6,897.22 6,897.22 13,437.1K
17:20 6,895.88 6,902.27 6,894.36 6,902.27 16,641.6K
17:21 6,903.08 6,904.03 6,902.83 6,903.75 13,389.6K
17:22 6,906.99 6,912.26 6,906.99 6,911.42 29,725.0K
17:23 6,913.15 6,915.34 6,913.15 6,915.34 16,926.1K
17:24 6,916.97 6,917.22 6,915.62 6,915.62 7,445.0K
17:25 6,915.65 6,915.65 6,906.79 6,906.79 13,998.5K
17:26 6,905.57 6,905.61 6,899.88 6,899.88 18,284.5K
17:27 6,902.67 6,906.81 6,901.95 6,906.81 15,272.3K
17:28 6,906.69 6,906.69 6,904.53 6,904.82 11,145.1K
17:29 6,905.09 6,906.21 6,905.09 6,905.85 7,524.7K
17:30 6,912.74 6,915.35 6,909.74 6,915.35 18,438.2K
17:31 6,918.54 6,923.84 6,918.54 6,922.02 24,617.1K
17:32 6,926.18 6,926.18 6,922.41 6,922.41 16,008.9K
17:33 6,919.22 6,926.22 6,919.22 6,926.22 32,374.4K
17:34 6,930.43 6,930.43 6,925.41 6,927.32 17,584.7K
17:35 6,931.63 6,942.54 6,931.63 6,942.54 28,908.4K
17:36 6,941.59 6,941.59 6,934.46 6,934.46 23,006.9K
17:37 6,936.68 6,936.68 6,930.87 6,932.58 20,686.2K
17:38 6,931.54 6,933.12 6,929.40 6,933.12 30,781.9K
17:39 6,943.71 6,975.66 6,943.71 6,975.66 110,605.4K
17:40 6,970.02 6,982.19 6,970.02 6,981.77 89,039.2K
17:41 6,980.70 6,984.95 6,980.70 6,982.58 45,121.2K
17:42 6,978.87 6,978.87 6,972.50 6,975.17 30,254.6K
17:43 6,978.59 6,979.18 6,975.61 6,975.61 62,055.0K
17:44 6,974.19 6,974.19 6,956.55 6,956.55 41,893.1K
17:45 6,955.00 6,967.44 6,955.00 6,967.44 59,524.3K
17:46 6,963.12 6,968.57 6,963.12 6,968.57 23,056.8K
17:47 6,972.24 6,979.96 6,972.24 6,975.20 55,922.7K
17:48 6,974.72 6,981.77 6,974.72 6,980.38 61,748.7K
17:49 6,980.78 6,982.75 6,980.78 6,982.20 30,091.5K
17:50 6,981.85 6,989.18 6,981.85 6,985.73 42,294.9K
17:51 6,987.12 6,987.12 6,982.98 6,982.98 29,148.5K
17:52 6,980.05 6,980.05 6,971.89 6,971.89 33,935.9K
17:53 6,973.72 6,975.64 6,971.51 6,975.64 23,785.3K
17:54 6,981.07 6,981.07 6,971.77 6,971.77 30,945.2K
17:55 6,971.69 6,972.94 6,970.24 6,970.24 20,022.9K
17:56 6,964.64 6,968.18 6,962.80 6,962.80 17,360.4K
17:57 6,964.33 6,969.73 6,964.33 6,968.15 19,611.9K
17:58 6,967.12 6,967.12 6,955.50 6,955.50 81,286.6K
17:59 6,956.80 6,956.80 6,952.20 6,952.21 34,634.9K
18:00 6,954.55 6,954.55 6,949.96 6,950.54 93,826.8K
18:01 6,948.69 6,950.81 6,948.69 6,949.60 26,033.6K
18:02 6,951.10 6,956.23 6,951.10 6,956.23 25,638.1K
18:03 6,955.91 6,958.72 6,955.63 6,955.63 33,621.0K
18:04 6,955.28 6,956.85 6,954.84 6,956.85 15,635.2K
18:05 6,957.72 6,960.59 6,957.72 6,960.59 11,622.7K
18:06 6,958.24 6,958.24 6,951.86 6,951.86 29,051.1K
18:07 6,947.66 6,947.74 6,943.81 6,943.81 76,656.3K
18:08 6,941.92 6,941.92 6,932.49 6,932.49 37,936.5K
18:09 6,930.97 6,931.86 6,930.78 6,931.54 31,072.2K
18:10 6,933.65 6,940.94 6,933.65 6,940.94 22,659.6K
18:11 6,934.29 6,936.15 6,934.19 6,936.15 27,665.9K
18:12 6,936.32 6,940.67 6,936.32 6,940.67 20,233.9K
18:13 6,940.90 6,943.45 6,938.40 6,938.40 25,899.4K
18:14 6,933.53 6,935.76 6,933.53 6,935.02 17,287.0K
18:15 6,932.97 6,932.97 6,924.63 6,925.60 30,378.2K
18:16 6,926.49 6,933.26 6,926.49 6,931.88 72,653.9K
18:17 6,929.87 6,935.49 6,929.87 6,935.49 55,855.0K
18:18 6,938.78 6,938.78 6,937.07 6,937.92 15,557.6K
18:19 6,936.54 6,936.54 6,930.15 6,930.15 25,027.4K
18:20 6,921.54 6,921.54 6,915.01 6,915.01 75,542.1K
18:21 6,912.03 6,914.92 6,912.03 6,914.92 40,130.1K
18:22 6,914.43 6,918.04 6,913.61 6,918.04 22,849.2K
18:23 6,918.01 6,918.01 6,916.13 6,917.18 19,446.0K
18:24 6,914.50 6,914.50 6,908.97 6,911.59 29,611.1K
18:25 6,912.73 6,914.64 6,909.76 6,914.64 40,890.6K
18:26 6,913.27 6,918.45 6,913.27 6,918.45 15,401.6K
18:27 6,924.62 6,924.62 6,920.14 6,920.14 20,414.5K
18:28 6,919.97 6,923.72 6,919.97 6,923.72 11,738.1K
18:29 6,922.73 6,923.41 6,915.77 6,915.77 33,387.1K
18:30 6,916.17 6,916.17 6,915.26 6,915.26 96,390.9K
18:31 6,912.91 6,912.91 6,910.63 6,911.76 19,865.6K
18:32 6,911.16 6,911.16 6,906.39 6,906.57 68,265.9K
18:33 6,907.43 6,909.76 6,907.43 6,908.26 52,347.1K
18:34 6,906.63 6,907.25 6,901.66 6,901.66 31,638.8K
18:35 6,905.08 6,907.54 6,904.06 6,904.06 25,270.3K
18:36 6,895.54 6,900.25 6,895.54 6,900.25 28,671.2K
18:37 6,901.01 6,906.61 6,900.28 6,906.61 26,971.2K
18:38 6,905.41 6,905.41 6,900.14 6,900.14 34,610.7K
18:39 6,901.07 6,901.07 6,897.87 6,897.87 20,912.4K
18:40 6,899.30 6,899.30 6,899.30 6,899.30 50,009.4K
18:51 6,898.43 6,898.43 6,898.43 6,898.43 26,486.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据