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 6,800.72 6,800.72 6,788.48 6,792.17 5,283.3K
09:51 6,788.65 6,788.65 6,785.31 6,788.09 5,519.3K
09:52 6,789.01 6,793.83 6,789.01 6,793.83 12,098.2K
09:53 6,794.18 6,796.24 6,793.99 6,796.24 12,023.8K
09:54 6,796.24 6,796.24 6,790.53 6,793.46 6,155.2K
09:55 6,795.33 6,797.18 6,795.33 6,797.18 4,970.6K
09:56 6,797.23 6,798.15 6,797.23 6,797.80 12,594.8K
09:57 6,797.36 6,802.31 6,797.36 6,799.50 7,345.0K
09:58 6,800.21 6,801.69 6,799.54 6,799.54 8,267.6K
09:59 6,799.72 6,800.45 6,797.48 6,797.48 3,226.6K
10:00 6,795.08 6,795.08 6,793.02 6,794.54 11,986.5K
10:01 6,794.43 6,794.43 6,782.96 6,786.63 20,503.4K
10:02 6,787.02 6,800.00 6,787.02 6,800.00 28,858.2K
10:03 6,805.39 6,820.87 6,805.39 6,818.95 47,680.4K
10:04 6,823.08 6,829.08 6,816.37 6,816.37 47,405.5K
10:05 6,817.29 6,827.83 6,817.29 6,827.48 26,831.1K
10:06 6,824.86 6,824.86 6,810.69 6,810.69 38,008.5K
10:07 6,804.26 6,807.44 6,802.22 6,802.22 38,612.9K
10:08 6,806.01 6,821.64 6,806.01 6,821.64 34,070.7K
10:09 6,824.01 6,824.01 6,812.91 6,812.91 65,865.1K
10:10 6,814.62 6,823.67 6,812.10 6,823.67 18,496.1K
10:11 6,825.51 6,832.08 6,825.51 6,832.08 51,159.0K
10:12 6,836.86 6,836.86 6,822.44 6,822.44 61,036.1K
10:13 6,818.01 6,825.89 6,817.32 6,825.89 41,937.3K
10:14 6,827.81 6,827.81 6,813.86 6,813.86 62,438.4K
10:15 6,820.23 6,820.23 6,811.86 6,811.91 28,608.7K
10:16 6,801.59 6,811.13 6,801.59 6,811.13 37,325.3K
10:17 6,808.63 6,808.63 6,804.03 6,805.17 16,901.4K
10:18 6,803.22 6,814.00 6,801.63 6,814.00 18,078.7K
10:19 6,811.39 6,819.34 6,810.19 6,819.34 6,970.1K
10:20 6,815.88 6,828.77 6,815.88 6,826.89 17,076.2K
10:21 6,825.90 6,835.04 6,825.90 6,835.04 32,615.4K
10:22 6,836.28 6,836.28 6,830.15 6,831.73 34,916.2K
10:23 6,841.25 6,841.76 6,836.62 6,839.09 51,402.4K
10:24 6,834.11 6,837.12 6,834.11 6,836.96 33,195.1K
10:25 6,836.50 6,843.84 6,836.50 6,837.66 36,060.7K
10:26 6,834.21 6,841.92 6,834.21 6,841.92 31,138.3K
10:27 6,841.78 6,841.78 6,832.45 6,832.45 10,773.7K
10:28 6,832.94 6,832.94 6,831.18 6,831.50 31,413.7K
10:29 6,828.57 6,843.06 6,828.57 6,843.06 16,967.0K
10:30 6,842.48 6,851.04 6,842.48 6,850.40 33,064.0K
10:31 6,851.51 6,853.76 6,850.88 6,853.76 32,038.8K
10:32 6,857.02 6,857.02 6,852.36 6,852.36 46,332.0K
10:33 6,845.75 6,849.98 6,839.80 6,849.98 26,812.3K
10:34 6,850.00 6,850.60 6,848.14 6,848.14 12,650.5K
10:35 6,845.76 6,851.84 6,845.76 6,850.31 14,793.8K
10:36 6,849.97 6,855.15 6,849.97 6,855.15 27,462.7K
10:37 6,854.51 6,854.59 6,851.85 6,851.85 20,153.5K
10:38 6,855.13 6,855.13 6,843.76 6,843.76 25,764.2K
10:39 6,845.13 6,855.82 6,845.13 6,855.82 25,566.6K
10:40 6,859.01 6,864.73 6,859.01 6,861.74 80,741.5K
10:41 6,867.12 6,870.38 6,866.19 6,866.82 45,854.0K
10:42 6,863.75 6,865.75 6,857.97 6,859.75 130,816.6K
10:43 6,859.61 6,860.34 6,857.93 6,860.34 47,102.1K
10:44 6,860.43 6,860.43 6,853.42 6,854.93 42,336.7K
10:45 6,853.65 6,858.09 6,852.16 6,858.09 45,095.2K
10:46 6,861.79 6,870.71 6,861.79 6,870.71 35,335.5K
10:47 6,870.19 6,870.19 6,863.19 6,863.19 18,966.4K
10:48 6,864.04 6,864.04 6,857.41 6,857.41 28,404.9K
10:49 6,852.50 6,853.28 6,849.56 6,849.56 22,290.5K
10:50 6,850.00 6,850.00 6,838.89 6,838.89 28,612.1K
10:51 6,837.68 6,843.50 6,837.68 6,843.50 47,029.3K
10:52 6,844.85 6,844.85 6,843.10 6,844.48 24,713.6K
10:53 6,848.92 6,849.80 6,848.46 6,849.80 9,472.2K
10:54 6,847.97 6,847.97 6,837.09 6,837.09 20,609.7K
10:55 6,837.72 6,838.92 6,837.29 6,838.14 31,279.8K
10:56 6,840.60 6,848.66 6,840.60 6,844.57 28,230.1K
10:57 6,844.71 6,846.63 6,844.71 6,846.63 22,753.0K
10:58 6,855.26 6,856.99 6,855.26 6,856.08 14,814.4K
10:59 6,856.75 6,860.52 6,854.03 6,854.03 21,333.1K
11:00 6,849.30 6,851.33 6,849.30 6,851.33 9,738.6K
11:01 6,850.97 6,858.53 6,850.97 6,858.53 9,982.3K
11:02 6,860.21 6,862.22 6,860.21 6,860.62 13,884.0K
11:03 6,859.18 6,859.22 6,858.03 6,858.65 12,988.1K
11:04 6,858.16 6,858.29 6,854.65 6,854.65 6,349.3K
11:05 6,854.72 6,856.93 6,854.12 6,856.93 4,056.8K
11:06 6,858.37 6,861.15 6,858.37 6,859.00 6,892.3K
11:07 6,858.30 6,858.30 6,851.25 6,851.25 10,843.2K
11:08 6,850.16 6,852.67 6,849.47 6,852.67 9,250.3K
11:09 6,856.56 6,856.56 6,850.49 6,851.36 26,858.0K
11:10 6,849.71 6,850.75 6,845.39 6,845.44 15,290.4K
11:11 6,842.97 6,843.13 6,842.48 6,842.76 16,855.4K
11:12 6,841.35 6,841.35 6,833.62 6,835.87 25,347.5K
11:13 6,835.48 6,840.36 6,835.48 6,839.00 18,554.2K
11:14 6,837.12 6,837.30 6,833.39 6,833.39 12,331.6K
11:15 6,829.00 6,831.21 6,828.76 6,828.76 26,920.5K
11:16 6,829.36 6,829.36 6,828.45 6,828.45 6,530.7K
11:17 6,826.02 6,826.53 6,820.77 6,820.77 43,555.2K
11:18 6,816.79 6,818.23 6,815.40 6,815.40 51,115.6K
11:19 6,819.70 6,819.94 6,817.48 6,817.95 11,581.9K
11:20 6,819.67 6,827.72 6,819.67 6,827.72 29,174.1K
11:21 6,828.15 6,830.19 6,826.35 6,830.19 25,505.1K
11:22 6,833.04 6,833.04 6,832.01 6,832.57 20,082.3K
11:23 6,831.68 6,831.68 6,827.07 6,828.24 24,131.0K
11:24 6,818.67 6,819.92 6,816.54 6,816.54 68,223.9K
11:25 6,818.92 6,824.41 6,818.92 6,822.38 22,755.5K
11:26 6,822.84 6,823.04 6,821.82 6,821.82 28,530.0K
11:27 6,825.60 6,830.16 6,825.60 6,830.16 25,646.8K
11:28 6,827.05 6,827.05 6,823.34 6,823.34 16,913.6K
11:29 6,820.19 6,820.50 6,815.91 6,815.91 38,260.2K
11:30 6,816.90 6,819.22 6,816.90 6,818.74 13,263.4K
11:31 6,818.76 6,821.96 6,818.76 6,821.96 12,721.9K
11:32 6,824.80 6,824.80 6,821.01 6,822.67 17,723.1K
11:33 6,820.44 6,820.44 6,814.74 6,814.74 28,307.8K
11:34 6,817.18 6,817.18 6,812.18 6,812.18 12,483.6K
11:35 6,810.98 6,812.95 6,809.07 6,812.95 30,217.5K
11:36 6,817.86 6,821.32 6,817.86 6,821.32 16,726.5K
11:37 6,823.75 6,827.66 6,823.75 6,827.66 33,271.7K
11:38 6,828.47 6,828.47 6,824.46 6,826.39 20,155.8K
11:39 6,825.06 6,825.06 6,816.49 6,816.49 15,773.0K
11:40 6,815.53 6,817.20 6,813.69 6,817.20 15,268.0K
11:41 6,820.59 6,824.84 6,820.52 6,824.84 17,919.6K
11:42 6,830.56 6,831.71 6,830.07 6,830.07 31,636.3K
11:43 6,828.76 6,828.79 6,826.27 6,828.79 7,118.2K
11:44 6,831.61 6,832.50 6,831.57 6,831.60 15,036.4K
11:45 6,830.20 6,831.38 6,829.89 6,831.38 25,422.6K
11:46 6,829.31 6,829.31 6,826.15 6,826.15 20,600.6K
11:47 6,822.89 6,822.89 6,818.58 6,818.58 17,385.3K
11:48 6,817.27 6,820.07 6,816.13 6,820.07 25,398.4K
11:49 6,820.15 6,823.46 6,820.15 6,823.46 17,471.8K
11:50 6,824.11 6,825.53 6,824.11 6,824.17 9,307.3K
11:51 6,823.82 6,826.83 6,823.82 6,825.39 13,281.8K
11:52 6,824.86 6,824.86 6,823.45 6,823.45 12,383.1K
11:53 6,822.53 6,822.53 6,819.48 6,819.48 11,722.7K
11:54 6,817.12 6,818.54 6,816.49 6,818.54 18,662.3K
11:55 6,818.75 6,818.89 6,817.21 6,817.21 7,713.9K
11:56 6,814.65 6,816.89 6,814.05 6,816.89 11,752.9K
11:57 6,819.88 6,819.88 6,815.91 6,815.91 9,931.2K
11:58 6,815.35 6,815.35 6,811.38 6,811.38 9,445.9K
11:59 6,811.21 6,812.13 6,809.18 6,809.18 6,071.7K
12:00 6,809.74 6,810.70 6,806.07 6,807.56 20,359.3K
12:01 6,808.49 6,809.18 6,807.07 6,807.07 12,416.3K
12:02 6,808.15 6,809.48 6,807.15 6,809.48 23,533.7K
12:03 6,812.40 6,818.71 6,812.40 6,814.05 27,336.1K
12:04 6,813.52 6,813.52 6,809.16 6,810.45 10,454.1K
12:05 6,808.51 6,810.78 6,808.51 6,810.78 7,499.0K
12:06 6,810.76 6,811.28 6,809.61 6,809.61 4,732.0K
12:07 6,808.74 6,811.92 6,808.74 6,811.92 7,363.7K
12:08 6,814.18 6,818.67 6,814.18 6,814.66 14,047.7K
12:09 6,810.27 6,810.27 6,805.41 6,805.41 14,995.8K
12:10 6,804.73 6,804.73 6,802.62 6,802.69 7,880.2K
12:11 6,802.83 6,808.77 6,802.83 6,808.77 9,839.3K
12:12 6,809.02 6,811.55 6,808.78 6,811.55 8,853.6K
12:13 6,811.07 6,815.46 6,811.07 6,815.46 11,845.4K
12:14 6,816.63 6,829.57 6,816.63 6,829.57 37,782.7K
12:15 6,828.62 6,832.88 6,828.62 6,829.26 42,031.3K
12:16 6,829.13 6,829.13 6,822.07 6,822.78 20,098.6K
12:17 6,823.89 6,828.18 6,823.89 6,828.18 12,942.1K
12:18 6,831.20 6,836.69 6,831.20 6,833.29 18,308.9K
12:19 6,834.49 6,835.70 6,831.05 6,831.05 28,838.7K
12:20 6,830.80 6,835.15 6,830.80 6,835.15 43,367.3K
12:21 6,835.06 6,835.06 6,833.81 6,834.34 8,645.9K
12:22 6,835.33 6,838.94 6,835.33 6,838.94 51,115.8K
12:23 6,839.37 6,841.98 6,839.37 6,840.37 33,706.7K
12:24 6,838.28 6,838.28 6,834.25 6,834.25 20,740.3K
12:25 6,833.48 6,835.06 6,830.13 6,835.06 40,437.0K
12:26 6,836.75 6,837.72 6,836.75 6,837.72 18,105.9K
12:27 6,838.40 6,838.40 6,836.24 6,838.00 30,444.7K
12:28 6,838.61 6,842.43 6,838.61 6,842.43 31,650.7K
12:29 6,842.51 6,842.51 6,836.86 6,836.86 51,637.8K
12:30 6,838.59 6,841.68 6,838.55 6,841.68 30,664.1K
12:31 6,844.98 6,845.65 6,842.30 6,842.30 42,987.5K
12:32 6,845.52 6,851.97 6,845.51 6,851.97 69,651.7K
12:33 6,853.37 6,853.55 6,848.99 6,848.99 43,250.7K
12:34 6,849.98 6,851.10 6,849.81 6,849.81 20,085.6K
12:35 6,850.04 6,850.04 6,841.82 6,841.82 33,572.2K
12:36 6,841.93 6,849.51 6,841.93 6,849.51 20,366.3K
12:37 6,850.60 6,850.60 6,847.84 6,847.84 14,575.4K
12:38 6,845.43 6,845.43 6,839.52 6,839.52 21,045.5K
12:39 6,837.44 6,843.70 6,837.44 6,843.70 23,867.8K
12:40 6,842.78 6,842.78 6,837.52 6,838.18 16,209.2K
12:41 6,837.12 6,842.10 6,837.12 6,842.03 78,014.7K
12:42 6,843.75 6,847.18 6,843.75 6,847.18 67,385.7K
12:43 6,850.25 6,854.92 6,850.25 6,854.21 46,181.0K
12:44 6,851.54 6,851.54 6,849.10 6,851.39 12,558.1K
12:45 6,852.44 6,859.68 6,852.44 6,859.68 24,460.3K
12:46 6,860.62 6,863.49 6,860.62 6,863.49 47,317.1K
12:47 6,863.30 6,863.30 6,860.04 6,860.04 23,894.9K
12:48 6,860.71 6,860.71 6,858.94 6,858.94 24,919.9K
12:49 6,858.39 6,861.78 6,858.39 6,860.31 36,235.9K
12:50 6,858.62 6,861.71 6,858.22 6,858.22 24,604.1K
12:51 6,856.53 6,856.53 6,854.43 6,854.43 14,812.6K
12:52 6,851.83 6,855.93 6,851.83 6,855.93 21,490.5K
12:53 6,855.78 6,855.78 6,850.89 6,850.89 11,903.7K
12:54 6,849.02 6,849.02 6,842.07 6,842.07 18,452.7K
12:55 6,846.15 6,849.77 6,846.15 6,847.43 18,660.0K
12:56 6,847.44 6,848.34 6,845.91 6,848.34 12,199.5K
12:57 6,847.34 6,852.73 6,847.34 6,852.73 16,854.0K
12:58 6,853.12 6,858.47 6,853.12 6,858.47 21,028.9K
12:59 6,858.80 6,858.80 6,858.21 6,858.33 21,156.3K
13:00 6,858.75 6,865.03 6,858.75 6,865.03 28,977.8K
13:01 6,867.97 6,867.97 6,865.00 6,865.00 19,822.0K
13:02 6,860.71 6,860.71 6,857.93 6,857.93 24,380.4K
13:03 6,853.25 6,855.71 6,853.25 6,855.71 12,092.5K
13:04 6,857.85 6,860.68 6,857.85 6,860.68 14,184.1K
13:05 6,861.27 6,861.27 6,856.79 6,856.79 9,224.4K
13:06 6,857.74 6,861.14 6,857.74 6,860.86 6,660.3K
13:07 6,859.49 6,859.49 6,858.55 6,859.25 5,916.4K
13:08 6,857.35 6,859.04 6,856.88 6,856.88 7,797.6K
13:09 6,859.89 6,860.99 6,859.29 6,859.29 9,599.3K
13:10 6,858.98 6,858.98 6,856.82 6,858.82 11,563.3K
13:11 6,858.45 6,858.45 6,857.17 6,858.42 13,194.9K
13:12 6,859.15 6,859.72 6,858.74 6,858.74 15,470.5K
13:13 6,856.99 6,856.99 6,854.52 6,854.72 7,723.0K
13:14 6,852.69 6,853.36 6,851.79 6,851.79 8,921.8K
13:15 6,852.21 6,852.21 6,850.43 6,852.01 7,742.4K
13:16 6,850.87 6,852.59 6,850.87 6,851.98 8,573.6K
13:17 6,851.33 6,851.33 6,846.42 6,846.42 13,280.8K
13:18 6,843.07 6,843.65 6,841.67 6,841.67 27,066.7K
13:19 6,842.03 6,842.03 6,837.00 6,837.00 17,787.1K
13:20 6,837.57 6,840.99 6,837.57 6,840.99 8,168.0K
13:21 6,840.15 6,842.19 6,840.15 6,842.19 8,831.9K
13:22 6,845.86 6,845.92 6,844.95 6,844.99 14,822.8K
13:23 6,845.21 6,846.64 6,845.21 6,845.46 9,769.2K
13:24 6,846.61 6,846.95 6,845.28 6,846.95 8,074.3K
13:25 6,847.25 6,847.25 6,843.52 6,846.09 8,051.7K
13:26 6,846.96 6,846.96 6,845.50 6,845.50 6,149.5K
13:27 6,844.75 6,845.95 6,843.09 6,843.09 5,833.5K
13:28 6,842.65 6,842.87 6,841.25 6,841.25 14,569.1K
13:29 6,840.51 6,841.01 6,840.51 6,841.01 12,087.9K
13:30 6,841.64 6,842.01 6,840.54 6,840.54 9,879.9K
13:31 6,840.15 6,840.15 6,837.63 6,837.63 7,745.5K
13:32 6,837.92 6,837.92 6,835.38 6,835.38 13,775.4K
13:33 6,836.11 6,838.31 6,835.54 6,838.31 19,371.0K
13:34 6,838.13 6,843.45 6,838.13 6,843.45 7,520.9K
13:35 6,843.48 6,852.35 6,843.48 6,852.35 10,905.5K
13:36 6,854.91 6,855.39 6,853.36 6,855.39 19,487.1K
13:37 6,852.27 6,852.27 6,849.75 6,849.75 8,507.6K
13:38 6,848.82 6,852.00 6,846.59 6,852.00 12,748.7K
13:39 6,853.25 6,853.25 6,851.39 6,851.39 5,300.3K
13:40 6,852.26 6,852.26 6,851.63 6,852.19 10,426.1K
13:41 6,852.09 6,852.09 6,849.66 6,849.66 7,261.7K
13:42 6,850.55 6,851.11 6,844.35 6,844.35 9,636.8K
13:43 6,843.57 6,844.63 6,843.22 6,843.22 12,487.3K
13:44 6,844.17 6,845.26 6,843.95 6,845.26 5,578.5K
13:45 6,846.12 6,848.20 6,846.12 6,848.13 11,768.7K
13:46 6,848.64 6,855.06 6,848.64 6,855.06 20,479.7K
13:47 6,854.42 6,857.04 6,854.42 6,857.04 13,309.0K
13:48 6,857.42 6,857.80 6,854.84 6,854.84 9,514.8K
13:49 6,853.10 6,857.20 6,853.10 6,857.20 9,470.3K
13:50 6,859.11 6,861.15 6,859.11 6,860.46 23,006.5K
13:51 6,859.84 6,859.84 6,859.03 6,859.06 12,298.7K
13:52 6,858.74 6,859.38 6,858.74 6,859.38 14,228.5K
13:53 6,858.35 6,860.67 6,858.35 6,860.02 7,398.8K
13:54 6,857.86 6,860.35 6,857.86 6,858.03 21,312.0K
13:55 6,857.48 6,857.48 6,856.46 6,856.46 9,209.7K
13:56 6,853.68 6,853.92 6,853.21 6,853.92 10,189.5K
13:57 6,853.82 6,853.82 6,852.18 6,852.18 11,602.1K
13:58 6,852.13 6,852.42 6,851.55 6,851.55 8,522.8K
13:59 6,851.94 6,853.39 6,851.94 6,853.39 4,243.4K
14:00 6,852.44 6,855.43 6,852.44 6,855.05 8,689.8K
14:01 6,855.14 6,857.62 6,855.07 6,857.62 6,377.3K
14:02 6,857.19 6,857.19 6,855.68 6,855.68 3,066.4K
14:03 6,855.63 6,855.84 6,854.16 6,854.16 6,455.3K
14:04 6,854.19 6,856.65 6,854.19 6,856.65 5,626.1K
14:05 6,857.89 6,860.03 6,857.89 6,860.03 5,749.2K
14:06 6,859.44 6,861.18 6,859.44 6,861.18 11,986.4K
14:07 6,862.25 6,862.25 6,861.48 6,861.81 11,977.6K
14:08 6,862.49 6,865.21 6,862.12 6,865.21 15,885.8K
14:09 6,865.79 6,866.46 6,865.79 6,866.46 11,380.9K
14:10 6,865.89 6,865.89 6,864.07 6,864.07 10,544.8K
14:11 6,864.94 6,864.94 6,861.86 6,861.86 10,606.0K
14:12 6,861.25 6,863.32 6,860.15 6,863.32 15,921.0K
14:13 6,863.43 6,868.81 6,863.43 6,868.81 21,458.3K
14:14 6,867.97 6,868.20 6,867.61 6,867.61 13,050.5K
14:15 6,868.30 6,869.82 6,867.88 6,869.82 17,281.8K
14:16 6,870.65 6,870.65 6,869.83 6,869.88 13,298.9K
14:17 6,868.37 6,868.37 6,863.30 6,863.30 19,820.0K
14:18 6,857.72 6,858.40 6,857.32 6,857.97 19,407.5K
14:19 6,856.82 6,860.44 6,856.71 6,859.03 14,946.1K
14:20 6,860.93 6,861.99 6,860.09 6,860.09 7,338.9K
14:21 6,853.22 6,853.22 6,850.64 6,850.64 20,791.7K
14:22 6,850.63 6,850.63 6,848.31 6,848.31 18,028.0K
14:23 6,846.84 6,854.79 6,846.84 6,854.79 17,364.6K
14:24 6,854.71 6,855.69 6,854.71 6,855.08 8,137.7K
14:25 6,858.19 6,860.37 6,858.19 6,859.10 10,918.2K
14:26 6,861.21 6,863.70 6,861.21 6,863.70 16,396.0K
14:27 6,862.72 6,862.80 6,860.87 6,861.63 6,612.9K
14:28 6,863.07 6,864.03 6,862.86 6,864.03 8,603.1K
14:29 6,864.12 6,865.15 6,864.12 6,865.12 7,551.1K
14:30 6,866.42 6,866.42 6,865.10 6,865.64 7,242.7K
14:31 6,864.77 6,865.60 6,864.29 6,864.29 3,091.1K
14:32 6,864.56 6,864.56 6,856.84 6,856.84 20,188.3K
14:33 6,857.61 6,857.61 6,853.05 6,853.05 5,846.3K
14:34 6,851.95 6,851.95 6,842.83 6,842.83 27,033.3K
14:35 6,844.34 6,848.97 6,844.34 6,848.97 10,135.1K
14:36 6,851.72 6,853.98 6,851.72 6,853.98 11,765.4K
14:37 6,853.14 6,853.14 6,848.07 6,848.07 37,680.0K
14:38 6,817.60 6,822.58 6,808.12 6,808.12 153,825.6K
14:39 6,807.71 6,815.61 6,804.57 6,806.84 55,871.7K
14:40 6,811.42 6,815.89 6,808.15 6,814.78 31,767.7K
14:41 6,811.54 6,823.75 6,811.54 6,823.75 19,184.6K
14:42 6,824.80 6,824.80 6,815.08 6,819.84 29,240.5K
14:43 6,820.61 6,833.01 6,820.61 6,825.86 46,267.1K
14:44 6,826.69 6,842.52 6,826.69 6,842.52 53,579.0K
14:45 6,839.26 6,844.97 6,839.26 6,844.97 34,591.8K
14:46 6,852.57 6,852.57 6,846.40 6,846.40 35,670.0K
14:47 6,845.48 6,845.48 6,829.75 6,829.75 33,242.3K
14:48 6,837.10 6,837.10 6,831.09 6,832.23 24,703.7K
14:49 6,833.29 6,833.29 6,825.18 6,825.18 9,506.2K
14:50 6,824.35 6,829.76 6,824.00 6,829.76 18,797.0K
14:51 6,833.94 6,835.89 6,832.48 6,832.48 8,623.8K
14:52 6,832.65 6,837.25 6,832.65 6,837.25 6,620.0K
14:53 6,837.98 6,844.39 6,837.98 6,843.86 9,833.1K
14:54 6,845.28 6,848.18 6,845.28 6,848.12 36,467.4K
14:55 6,846.06 6,848.28 6,845.19 6,845.19 12,616.8K
14:56 6,844.90 6,844.90 6,839.38 6,839.38 7,315.7K
14:57 6,838.37 6,847.21 6,838.37 6,846.17 10,782.5K
14:58 6,849.89 6,854.79 6,849.89 6,851.84 21,151.2K
14:59 6,849.93 6,849.93 6,844.79 6,847.23 17,035.9K
15:00 6,846.40 6,848.30 6,843.49 6,848.30 9,181.5K
15:01 6,847.82 6,851.92 6,847.82 6,851.69 20,018.0K
15:02 6,846.05 6,846.05 6,839.19 6,839.19 9,392.2K
15:03 6,839.38 6,839.72 6,835.29 6,835.29 10,664.9K
15:04 6,833.69 6,835.96 6,831.70 6,835.96 9,019.4K
15:05 6,836.23 6,848.22 6,836.23 6,847.71 7,813.2K
15:06 6,850.75 6,853.41 6,848.11 6,848.11 8,169.8K
15:07 6,845.04 6,852.86 6,845.04 6,852.86 5,604.3K
15:08 6,855.68 6,857.46 6,852.78 6,857.46 12,829.5K
15:09 6,856.36 6,856.84 6,854.98 6,856.84 3,920.6K
15:10 6,857.30 6,861.42 6,857.30 6,861.42 14,338.1K
15:11 6,861.55 6,861.70 6,859.02 6,859.02 8,214.3K
15:12 6,858.54 6,858.54 6,853.66 6,853.66 11,639.0K
15:13 6,850.77 6,851.88 6,849.31 6,851.88 17,796.2K
15:14 6,852.92 6,852.92 6,850.11 6,850.12 5,964.5K
15:15 6,851.56 6,856.47 6,850.29 6,856.47 9,986.0K
15:16 6,856.37 6,859.93 6,856.37 6,859.93 7,655.2K
15:17 6,861.85 6,862.45 6,861.14 6,861.49 8,775.8K
15:18 6,863.85 6,863.85 6,858.50 6,858.50 11,124.8K
15:19 6,857.05 6,857.05 6,852.63 6,852.63 8,771.6K
15:20 6,849.82 6,853.71 6,849.82 6,853.71 6,541.0K
15:21 6,852.14 6,852.14 6,850.47 6,850.47 15,730.1K
15:22 6,850.37 6,850.97 6,849.66 6,849.66 5,208.1K
15:23 6,848.62 6,849.29 6,846.53 6,846.53 9,543.2K
15:24 6,846.44 6,846.63 6,840.74 6,843.15 29,967.7K
15:25 6,843.82 6,849.86 6,843.82 6,849.58 8,226.7K
15:26 6,847.21 6,847.21 6,844.64 6,846.79 5,831.4K
15:27 6,847.29 6,847.29 6,844.65 6,844.65 5,934.0K
15:28 6,843.64 6,843.88 6,843.25 6,843.25 7,451.8K
15:29 6,841.67 6,842.32 6,840.78 6,842.03 6,710.4K
15:30 6,840.65 6,840.76 6,838.20 6,839.60 19,268.1K
15:31 6,840.58 6,843.90 6,840.58 6,841.92 7,881.6K
15:32 6,841.66 6,845.06 6,841.66 6,845.06 4,362.3K
15:33 6,845.16 6,848.79 6,845.16 6,846.87 19,858.6K
15:34 6,851.77 6,851.77 6,846.50 6,846.50 12,249.0K
15:35 6,845.27 6,848.15 6,845.27 6,846.13 12,621.6K
15:36 6,844.98 6,844.98 6,841.62 6,841.62 6,956.0K
15:37 6,844.69 6,844.69 6,840.72 6,840.72 7,225.1K
15:38 6,840.58 6,840.78 6,839.68 6,840.78 5,400.1K
15:39 6,841.69 6,841.69 6,840.63 6,840.76 9,267.5K
15:40 6,841.52 6,842.81 6,841.48 6,841.48 7,327.4K
15:41 6,841.64 6,843.68 6,841.64 6,843.68 6,138.3K
15:42 6,845.08 6,845.45 6,843.93 6,843.93 9,442.1K
15:43 6,841.94 6,844.74 6,841.04 6,844.74 6,275.4K
15:44 6,843.53 6,845.95 6,843.53 6,845.95 8,008.7K
15:45 6,847.47 6,853.08 6,847.47 6,853.03 12,136.5K
15:46 6,854.18 6,855.42 6,853.89 6,853.89 12,827.9K
15:47 6,851.89 6,857.23 6,851.89 6,857.23 5,881.6K
15:48 6,857.67 6,857.67 6,854.76 6,854.76 11,096.5K
15:49 6,849.80 6,849.80 6,848.09 6,848.88 17,033.1K
15:50 6,849.04 6,849.04 6,847.83 6,848.79 7,992.8K
15:51 6,847.90 6,848.53 6,847.67 6,848.53 4,680.6K
15:52 6,849.66 6,851.07 6,849.66 6,850.40 12,772.2K
15:53 6,850.56 6,850.56 6,846.85 6,846.85 4,226.0K
15:54 6,845.60 6,845.60 6,843.85 6,843.89 5,945.1K
15:55 6,844.87 6,845.64 6,843.20 6,843.20 6,142.6K
15:56 6,843.86 6,845.52 6,843.86 6,844.43 4,246.0K
15:57 6,847.04 6,847.86 6,847.04 6,847.86 5,271.6K
15:58 6,847.88 6,851.09 6,847.88 6,851.09 6,636.7K
15:59 6,851.30 6,854.70 6,851.30 6,854.70 14,979.7K
16:00 6,853.27 6,856.09 6,853.27 6,856.09 18,153.1K
16:01 6,856.41 6,861.03 6,856.41 6,861.03 14,212.4K
16:02 6,861.73 6,865.13 6,861.73 6,864.55 29,749.8K
16:03 6,864.31 6,864.31 6,863.14 6,864.05 29,927.6K
16:04 6,862.22 6,862.22 6,860.31 6,861.05 16,178.2K
16:05 6,860.58 6,862.16 6,860.58 6,862.16 18,028.9K
16:06 6,864.38 6,873.28 6,864.38 6,873.28 36,568.2K
16:07 6,873.30 6,878.63 6,873.30 6,878.63 25,220.1K
16:08 6,878.58 6,881.79 6,878.58 6,881.63 39,451.4K
16:09 6,881.66 6,882.18 6,879.35 6,882.18 21,747.0K
16:10 6,881.26 6,882.08 6,879.81 6,882.08 26,661.0K
16:11 6,883.53 6,883.53 6,881.88 6,883.13 31,618.8K
16:12 6,880.96 6,881.21 6,880.85 6,881.21 23,178.7K
16:13 6,881.40 6,881.50 6,880.76 6,880.77 6,911.3K
16:14 6,880.83 6,890.06 6,880.83 6,890.06 47,101.5K
16:15 6,889.74 6,891.00 6,888.34 6,888.34 17,422.2K
16:16 6,883.85 6,883.85 6,883.24 6,883.81 10,767.6K
16:17 6,885.23 6,885.48 6,884.23 6,885.48 19,253.5K
16:18 6,885.65 6,898.25 6,885.65 6,898.25 38,293.0K
16:19 6,896.54 6,898.52 6,896.27 6,898.52 44,526.7K
16:20 6,896.97 6,902.17 6,896.97 6,902.17 17,554.5K
16:21 6,902.81 6,902.81 6,895.12 6,895.12 29,141.1K
16:22 6,893.30 6,893.30 6,887.12 6,887.12 33,770.7K
16:23 6,882.11 6,882.11 6,879.45 6,880.07 17,466.1K
16:24 6,882.75 6,882.75 6,881.03 6,881.03 15,585.5K
16:25 6,881.65 6,883.91 6,881.28 6,881.28 17,775.7K
16:26 6,880.47 6,883.44 6,880.47 6,883.44 7,945.4K
16:27 6,883.71 6,884.23 6,882.64 6,884.23 5,883.7K
16:28 6,883.91 6,883.91 6,875.39 6,875.39 16,084.2K
16:29 6,873.27 6,877.02 6,873.27 6,877.02 17,301.0K
16:30 6,877.79 6,877.79 6,874.59 6,874.59 18,332.0K
16:31 6,873.47 6,873.47 6,871.41 6,872.81 11,567.9K
16:32 6,873.91 6,878.79 6,873.91 6,878.79 15,234.0K
16:33 6,878.29 6,880.20 6,877.65 6,880.20 9,212.7K
16:34 6,879.92 6,879.98 6,878.51 6,879.98 10,999.0K
16:35 6,874.90 6,874.90 6,872.61 6,873.92 12,292.1K
16:36 6,871.08 6,871.08 6,867.54 6,867.54 12,112.0K
16:37 6,866.70 6,867.48 6,866.00 6,866.70 15,009.9K
16:38 6,866.73 6,870.34 6,866.73 6,870.34 8,030.3K
16:39 6,869.70 6,871.11 6,869.70 6,871.11 6,884.4K
16:40 6,871.33 6,872.31 6,870.37 6,872.31 3,526.6K
16:41 6,876.61 6,878.68 6,876.61 6,878.68 11,986.3K
16:42 6,879.12 6,879.12 6,874.21 6,874.21 8,634.3K
16:43 6,873.83 6,873.83 6,872.77 6,873.27 7,520.9K
16:44 6,875.17 6,878.58 6,875.17 6,878.58 4,712.2K
16:45 6,879.76 6,881.39 6,879.76 6,881.39 7,641.3K
16:46 6,878.68 6,879.09 6,877.27 6,877.27 7,940.5K
16:47 6,875.91 6,875.91 6,874.42 6,875.61 7,511.2K
16:48 6,876.56 6,878.33 6,876.56 6,876.99 12,870.3K
16:49 6,878.09 6,878.73 6,877.81 6,877.81 6,446.9K
16:50 6,875.25 6,875.25 6,870.79 6,870.79 9,520.8K
16:51 6,870.12 6,870.12 6,867.81 6,867.81 9,770.8K
16:52 6,867.87 6,867.87 6,866.74 6,866.98 6,189.4K
16:53 6,867.53 6,867.57 6,863.33 6,864.03 11,239.5K
16:54 6,864.77 6,864.81 6,862.47 6,864.81 9,234.9K
16:55 6,864.14 6,867.61 6,864.14 6,867.61 5,897.1K
16:56 6,867.63 6,869.03 6,866.48 6,866.48 5,970.2K
16:57 6,866.60 6,866.89 6,863.93 6,863.93 8,771.9K
16:58 6,855.44 6,855.44 6,824.98 6,824.98 217,201.7K
16:59 6,824.95 6,829.12 6,813.18 6,813.18 89,276.4K
17:00 6,814.18 6,821.95 6,812.96 6,818.50 99,173.2K
17:01 6,826.92 6,849.02 6,823.84 6,839.62 90,301.6K
17:02 6,847.98 6,863.61 6,847.26 6,863.61 48,244.1K
17:03 6,859.74 6,861.52 6,853.25 6,853.25 45,407.6K
17:04 6,853.27 6,862.11 6,853.27 6,855.01 24,108.2K
17:05 6,860.03 6,860.03 6,856.19 6,858.13 19,119.5K
17:06 6,853.99 6,869.48 6,853.53 6,863.67 34,105.2K
17:07 6,866.54 6,866.54 6,861.04 6,862.71 10,910.2K
17:08 6,859.07 6,868.55 6,859.07 6,868.55 5,661.0K
17:09 6,868.55 6,877.02 6,868.55 6,872.90 35,920.7K
17:10 6,869.80 6,875.12 6,869.80 6,870.52 35,067.5K
17:11 6,866.37 6,867.71 6,866.12 6,866.12 9,697.3K
17:12 6,869.42 6,870.17 6,861.00 6,861.00 15,893.6K
17:13 6,860.61 6,862.76 6,860.61 6,862.30 21,709.3K
17:14 6,864.11 6,864.11 6,858.72 6,860.83 10,378.8K
17:15 6,860.93 6,862.75 6,859.46 6,859.46 14,527.4K
17:16 6,857.46 6,861.50 6,857.26 6,861.50 20,473.0K
17:17 6,860.34 6,873.03 6,860.34 6,873.03 27,918.7K
17:18 6,873.83 6,878.46 6,869.20 6,869.20 16,638.1K
17:19 6,865.84 6,865.84 6,863.51 6,863.98 25,679.6K
17:20 6,858.66 6,858.76 6,855.99 6,855.99 14,074.5K
17:21 6,855.17 6,858.78 6,855.17 6,858.50 7,205.2K
17:22 6,851.70 6,853.65 6,851.70 6,852.28 22,191.0K
17:23 6,853.97 6,856.31 6,852.10 6,852.76 13,828.8K
17:24 6,852.79 6,852.79 6,851.49 6,852.31 19,012.0K
17:25 6,850.44 6,850.44 6,838.28 6,838.28 20,938.1K
17:26 6,838.23 6,842.97 6,836.80 6,842.97 12,028.1K
17:27 6,843.00 6,844.81 6,842.29 6,842.29 15,680.6K
17:28 6,841.62 6,842.79 6,840.83 6,842.06 14,130.6K
17:29 6,842.89 6,845.86 6,842.89 6,845.86 6,607.8K
17:30 6,845.76 6,847.32 6,844.82 6,844.82 9,722.1K
17:31 6,845.19 6,847.95 6,845.19 6,847.95 5,018.9K
17:32 6,850.14 6,850.14 6,847.64 6,847.64 8,637.4K
17:33 6,846.09 6,846.09 6,842.37 6,842.37 8,642.7K
17:34 6,840.85 6,841.97 6,840.13 6,840.13 32,074.2K
17:35 6,839.58 6,839.58 6,838.54 6,839.17 16,917.6K
17:36 6,841.23 6,843.86 6,841.23 6,843.42 4,783.8K
17:37 6,839.87 6,840.82 6,837.70 6,840.82 7,637.2K
17:38 6,841.58 6,842.59 6,841.58 6,842.04 10,755.2K
17:39 6,842.71 6,842.71 6,841.23 6,841.23 15,021.0K
17:40 6,841.18 6,841.18 6,840.61 6,841.12 10,600.7K
17:41 6,843.85 6,846.38 6,842.77 6,842.77 17,190.0K
17:42 6,840.92 6,842.73 6,840.92 6,841.70 6,260.2K
17:43 6,841.96 6,843.69 6,841.96 6,843.49 5,245.8K
17:44 6,843.29 6,843.29 6,841.38 6,841.87 8,358.3K
17:45 6,841.11 6,843.22 6,841.11 6,843.22 10,319.4K
17:46 6,841.82 6,841.82 6,839.08 6,839.08 12,806.1K
17:47 6,839.25 6,843.25 6,839.25 6,843.25 7,760.1K
17:48 6,844.38 6,847.10 6,844.38 6,847.10 5,573.2K
17:49 6,845.50 6,845.50 6,841.08 6,842.14 14,813.7K
17:50 6,842.26 6,845.69 6,842.26 6,845.69 7,431.1K
17:51 6,845.58 6,845.96 6,845.25 6,845.56 7,304.8K
17:52 6,845.86 6,847.92 6,845.86 6,847.92 11,305.1K
17:53 6,849.14 6,849.35 6,848.60 6,849.35 6,647.6K
17:54 6,849.64 6,852.21 6,849.64 6,851.66 7,942.6K
17:55 6,850.83 6,852.17 6,850.83 6,852.17 13,431.3K
17:56 6,852.21 6,852.21 6,836.99 6,836.99 33,875.9K
17:57 6,836.85 6,839.54 6,836.85 6,837.74 9,655.4K
17:58 6,837.13 6,838.01 6,837.13 6,838.01 9,220.5K
17:59 6,836.05 6,838.73 6,835.98 6,835.98 31,349.9K
18:00 6,836.31 6,836.84 6,833.79 6,833.79 15,545.1K
18:01 6,833.04 6,833.04 6,831.53 6,831.53 13,406.3K
18:02 6,831.16 6,836.16 6,831.16 6,836.16 7,572.8K
18:03 6,836.47 6,837.18 6,836.25 6,836.62 6,532.9K
18:04 6,832.45 6,833.90 6,832.45 6,833.69 11,490.8K
18:05 6,832.67 6,833.08 6,831.84 6,831.84 17,832.7K
18:06 6,832.41 6,842.24 6,832.41 6,840.22 29,891.9K
18:07 6,842.82 6,846.54 6,842.82 6,846.54 32,531.0K
18:08 6,841.49 6,845.11 6,841.49 6,845.11 21,701.9K
18:09 6,844.23 6,847.31 6,844.23 6,844.40 12,636.4K
18:10 6,840.70 6,840.70 6,839.62 6,839.78 31,378.3K
18:11 6,840.04 6,842.46 6,840.04 6,842.46 11,962.0K
18:12 6,842.20 6,842.20 6,838.71 6,838.71 9,717.8K
18:13 6,837.48 6,838.60 6,837.48 6,838.60 7,972.3K
18:14 6,837.81 6,839.26 6,837.81 6,838.87 16,053.8K
18:15 6,838.91 6,839.52 6,838.51 6,838.51 3,003.7K
18:16 6,835.79 6,837.33 6,835.79 6,837.33 17,911.3K
18:17 6,836.34 6,836.68 6,835.82 6,836.68 14,534.5K
18:18 6,836.03 6,836.03 6,834.27 6,834.27 15,560.3K
18:19 6,832.29 6,832.29 6,830.29 6,830.41 11,998.7K
18:20 6,829.80 6,829.80 6,828.05 6,828.21 7,582.1K
18:21 6,831.44 6,834.38 6,829.36 6,829.36 13,305.0K
18:22 6,827.53 6,827.70 6,826.27 6,826.50 7,342.7K
18:23 6,827.01 6,839.18 6,826.61 6,837.47 19,555.3K
18:24 6,837.45 6,837.45 6,834.54 6,834.54 14,289.8K
18:25 6,830.34 6,830.34 6,827.73 6,827.73 25,828.6K
18:26 6,828.01 6,828.01 6,825.39 6,825.68 18,338.6K
18:27 6,824.37 6,825.62 6,824.37 6,825.54 8,798.6K
18:28 6,823.94 6,823.94 6,822.72 6,822.72 9,158.0K
18:29 6,821.88 6,831.51 6,821.88 6,831.51 25,591.4K
18:30 6,830.12 6,830.12 6,824.78 6,825.34 21,923.1K
18:31 6,824.46 6,824.46 6,824.12 6,824.12 10,759.0K
18:32 6,824.90 6,825.66 6,824.41 6,824.41 9,848.6K
18:33 6,823.31 6,824.39 6,823.31 6,824.25 7,346.4K
18:34 6,822.93 6,824.77 6,822.93 6,824.64 13,369.2K
18:35 6,823.75 6,823.75 6,822.34 6,822.74 16,419.4K
18:36 6,821.60 6,821.96 6,820.35 6,820.35 12,457.1K
18:37 6,819.89 6,821.67 6,819.89 6,821.13 7,087.5K
18:38 6,820.90 6,821.38 6,819.71 6,819.71 9,717.2K
18:39 6,818.29 6,818.46 6,817.76 6,818.46 11,701.9K
18:40 6,818.63 6,818.63 6,818.63 6,818.63 2,633.4K
18:51 6,820.86 6,820.86 6,820.86 6,820.86 22,650.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据