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 6,116.26 6,116.26 6,109.57 6,110.66 11,752.8K
09:51 6,110.62 6,111.27 6,110.58 6,111.27 18,423.1K
09:52 6,110.87 6,110.95 6,110.16 6,110.66 13,491.9K
09:53 6,112.88 6,115.91 6,112.88 6,115.91 17,015.5K
09:54 6,115.43 6,119.32 6,115.43 6,119.32 11,713.8K
09:55 6,119.88 6,122.20 6,119.88 6,122.20 20,656.0K
09:56 6,123.30 6,125.61 6,123.30 6,124.51 37,054.4K
09:57 6,124.82 6,126.07 6,124.67 6,125.40 25,331.3K
09:58 6,125.89 6,125.89 6,122.03 6,122.07 18,280.3K
09:59 6,120.86 6,120.86 6,118.37 6,119.30 27,698.9K
10:00 6,119.25 6,119.25 6,104.47 6,104.47 36,820.3K
10:01 6,095.47 6,111.99 6,095.47 6,105.33 108,355.2K
10:02 6,113.54 6,124.96 6,113.54 6,124.96 43,274.1K
10:03 6,126.31 6,129.60 6,120.63 6,121.98 83,071.1K
10:04 6,131.38 6,153.55 6,122.74 6,153.55 184,001.8K
10:05 6,150.18 6,150.18 6,131.66 6,131.66 178,467.6K
10:06 6,135.37 6,135.37 6,128.83 6,134.07 56,265.7K
10:07 6,138.12 6,138.12 6,128.32 6,128.32 81,202.4K
10:08 6,127.60 6,127.60 6,117.95 6,121.38 74,750.4K
10:09 6,119.44 6,119.44 6,115.27 6,115.27 93,268.9K
10:10 6,107.48 6,108.06 6,106.92 6,106.92 79,902.8K
10:11 6,102.09 6,102.09 6,095.72 6,098.64 68,994.2K
10:12 6,087.31 6,097.71 6,087.31 6,097.71 85,572.2K
10:13 6,092.00 6,092.00 6,088.25 6,088.97 44,731.5K
10:14 6,094.62 6,094.62 6,087.61 6,091.07 82,068.5K
10:15 6,082.14 6,094.99 6,082.14 6,094.99 74,435.2K
10:16 6,094.59 6,100.05 6,094.40 6,100.05 40,130.5K
10:17 6,094.52 6,096.61 6,094.52 6,094.78 26,366.8K
10:18 6,093.44 6,093.44 6,085.39 6,085.39 72,120.3K
10:19 6,084.53 6,087.59 6,079.40 6,079.40 79,958.7K
10:20 6,081.86 6,081.86 6,077.59 6,078.61 58,604.3K
10:21 6,083.74 6,086.46 6,083.74 6,086.46 57,956.4K
10:22 6,085.07 6,085.07 6,076.14 6,076.14 52,461.1K
10:23 6,076.60 6,076.60 6,069.95 6,069.95 44,317.2K
10:24 6,061.12 6,079.49 6,061.12 6,075.13 105,445.1K
10:25 6,073.25 6,073.25 6,073.25 6,073.25 12,209.4K
11:51 6,093.93 6,099.44 6,093.93 6,099.44 2,523,984.9K
11:52 6,100.53 6,104.89 6,100.53 6,103.26 26,507.3K
11:53 6,103.94 6,104.67 6,103.92 6,103.92 15,334.6K
11:54 6,102.96 6,102.96 6,101.66 6,101.88 16,202.1K
11:55 6,101.08 6,101.08 6,100.58 6,100.58 24,595.5K
11:56 6,100.94 6,102.39 6,100.73 6,102.39 18,587.9K
11:57 6,103.22 6,103.22 6,100.79 6,100.79 13,374.1K
11:58 6,098.74 6,098.74 6,095.90 6,096.43 30,748.0K
11:59 6,096.90 6,096.90 6,092.80 6,093.90 41,395.0K
12:00 6,095.87 6,097.11 6,090.51 6,090.51 47,344.1K
12:01 6,090.85 6,091.29 6,090.26 6,090.35 20,156.2K
12:02 6,091.85 6,097.50 6,091.85 6,097.12 16,346.6K
12:03 6,096.23 6,096.23 6,095.25 6,095.81 6,759.3K
12:04 6,089.87 6,089.87 6,086.76 6,086.76 55,494.0K
12:05 6,087.23 6,089.65 6,087.23 6,089.65 27,155.6K
12:06 6,090.44 6,093.88 6,090.44 6,093.88 11,517.8K
12:07 6,094.08 6,098.79 6,094.08 6,098.79 26,652.2K
12:08 6,098.85 6,102.00 6,098.85 6,102.00 21,129.3K
12:09 6,101.39 6,105.09 6,101.39 6,105.09 20,950.5K
12:10 6,105.63 6,107.50 6,105.63 6,106.81 17,582.3K
12:11 6,106.24 6,106.54 6,105.66 6,105.74 13,130.0K
12:12 6,106.39 6,106.39 6,100.46 6,102.83 38,583.0K
12:13 6,102.75 6,102.75 6,099.33 6,100.01 15,596.0K
12:14 6,101.85 6,101.85 6,100.81 6,100.81 9,795.0K
12:15 6,101.03 6,102.53 6,101.03 6,102.53 7,006.0K
12:16 6,102.56 6,102.56 6,100.47 6,100.47 11,258.4K
12:17 6,099.46 6,099.46 6,093.83 6,093.83 11,974.0K
12:18 6,089.38 6,089.80 6,087.85 6,089.35 27,015.4K
12:19 6,087.56 6,091.12 6,087.56 6,091.12 20,019.8K
12:20 6,089.63 6,089.63 6,081.50 6,084.67 45,432.6K
12:21 6,083.05 6,086.29 6,081.96 6,085.84 23,346.8K
12:22 6,086.37 6,095.29 6,086.37 6,095.29 45,245.0K
12:23 6,094.15 6,094.15 6,090.16 6,090.94 15,943.7K
12:24 6,091.56 6,091.56 6,085.60 6,085.60 14,327.9K
12:25 6,082.94 6,085.41 6,082.51 6,085.26 35,663.9K
12:26 6,085.52 6,085.52 6,080.61 6,081.08 22,321.5K
12:27 6,080.91 6,080.91 6,071.12 6,071.12 94,124.0K
12:28 6,071.35 6,072.34 6,069.96 6,071.76 43,582.6K
12:29 6,072.55 6,072.55 6,068.17 6,068.17 47,328.2K
12:30 6,068.96 6,070.09 6,068.42 6,070.09 43,417.4K
12:31 6,075.50 6,078.10 6,073.88 6,076.61 38,718.2K
12:32 6,074.08 6,075.06 6,073.19 6,075.00 15,740.1K
12:33 6,075.26 6,075.26 6,066.06 6,067.99 21,917.4K
12:34 6,068.90 6,068.90 6,063.18 6,063.18 30,593.3K
12:35 6,066.23 6,066.23 6,064.64 6,066.10 28,184.7K
12:36 6,066.41 6,066.41 6,057.34 6,057.34 41,339.9K
12:37 6,057.70 6,057.70 6,050.52 6,056.15 66,544.4K
12:38 6,061.54 6,063.41 6,060.40 6,063.41 34,009.8K
12:39 6,059.95 6,061.18 6,055.92 6,061.18 26,900.5K
12:40 6,060.27 6,063.74 6,055.06 6,055.06 33,459.9K
12:41 6,050.68 6,059.66 6,050.68 6,059.66 25,387.9K
12:42 6,053.82 6,058.31 6,053.82 6,058.31 33,912.1K
12:43 6,055.63 6,058.58 6,055.63 6,058.58 44,471.8K
12:44 6,059.25 6,059.25 6,048.51 6,051.23 32,661.9K
12:45 6,049.27 6,057.16 6,049.27 6,057.16 24,550.0K
12:46 6,056.16 6,058.01 6,056.16 6,057.66 35,301.0K
12:47 6,052.77 6,056.59 6,052.77 6,056.59 28,874.8K
12:48 6,057.59 6,058.56 6,057.43 6,058.56 36,519.5K
12:49 6,059.57 6,065.70 6,059.57 6,065.70 27,709.6K
12:50 6,062.08 6,062.08 6,059.84 6,059.84 18,698.4K
12:51 6,061.23 6,061.23 6,054.64 6,056.51 26,068.4K
12:52 6,052.94 6,053.13 6,048.38 6,048.38 37,253.0K
12:53 6,044.97 6,044.97 6,034.45 6,034.45 105,227.5K
12:54 6,039.71 6,039.71 6,030.81 6,033.74 76,289.0K
12:55 6,030.49 6,041.08 6,030.49 6,041.08 54,825.2K
12:56 6,042.12 6,044.71 6,039.19 6,039.19 34,862.6K
12:57 6,038.14 6,038.14 6,035.30 6,035.99 16,877.9K
12:58 6,032.91 6,034.30 6,026.76 6,034.30 56,481.4K
12:59 6,034.50 6,034.50 6,031.34 6,031.34 30,218.3K
13:00 6,027.84 6,027.84 6,018.81 6,018.81 60,037.7K
13:01 6,017.07 6,023.41 6,013.57 6,023.41 84,884.0K
13:02 6,025.19 6,025.19 6,019.01 6,021.80 40,200.0K
13:03 6,017.97 6,020.57 6,017.36 6,017.36 99,408.4K
13:04 6,011.18 6,011.18 6,007.15 6,009.93 85,633.8K
13:05 6,008.83 6,008.83 5,995.63 5,995.63 111,983.5K
13:06 5,991.67 5,999.40 5,990.42 5,999.40 96,007.3K
13:07 5,995.10 5,995.10 5,989.53 5,989.53 40,949.4K
13:08 5,987.56 5,987.56 5,982.16 5,982.16 60,543.5K
13:09 5,982.05 5,985.31 5,980.31 5,985.31 78,083.4K
13:10 5,987.42 5,987.42 5,984.32 5,984.32 68,028.7K
13:11 5,983.92 5,990.22 5,982.16 5,990.22 58,164.8K
13:12 5,990.78 5,993.27 5,989.35 5,993.27 48,889.4K
13:13 6,003.99 6,005.56 6,001.90 6,003.98 95,006.2K
13:14 6,004.02 6,004.02 5,998.11 6,000.34 30,415.4K
13:15 5,993.27 5,994.13 5,992.21 5,994.13 28,190.9K
13:16 6,003.90 6,006.37 6,003.90 6,004.69 65,005.2K
13:17 6,006.92 6,012.24 6,006.92 6,012.24 45,232.8K
13:18 6,017.20 6,017.20 6,014.48 6,015.60 37,361.4K
13:19 6,014.06 6,014.06 6,008.98 6,013.07 44,913.9K
13:20 6,018.89 6,018.89 6,010.87 6,010.87 46,118.8K
13:21 6,002.76 6,002.76 5,991.66 5,991.66 38,356.4K
13:22 5,993.21 5,993.21 5,988.40 5,988.40 53,384.4K
13:23 5,986.40 5,986.40 5,985.06 5,985.10 51,087.0K
13:24 5,985.94 5,985.94 5,983.24 5,985.55 52,076.8K
13:25 5,991.57 5,999.26 5,989.85 5,999.26 65,943.9K
13:26 5,998.95 5,998.95 5,994.85 5,997.06 43,141.3K
13:27 6,000.20 6,000.61 5,999.92 6,000.61 53,075.8K
13:28 6,004.36 6,005.53 6,002.78 6,003.51 39,781.7K
13:29 6,003.23 6,008.55 6,003.23 6,008.55 65,332.3K
13:30 6,010.61 6,011.25 6,005.31 6,005.31 28,380.0K
13:31 6,004.33 6,004.59 6,002.94 6,004.59 18,633.8K
13:32 6,002.04 6,007.71 5,999.55 6,007.71 63,928.1K
13:33 6,004.98 6,008.33 6,004.14 6,008.33 32,558.0K
13:34 6,006.11 6,010.98 6,006.11 6,010.46 43,371.1K
13:35 6,010.26 6,010.26 6,003.12 6,003.12 33,935.5K
13:36 6,001.51 6,001.51 5,997.55 6,000.85 33,664.0K
13:37 6,004.36 6,015.64 6,004.36 6,012.93 53,733.5K
13:38 6,016.90 6,017.63 6,014.91 6,017.63 29,401.5K
13:39 6,017.47 6,023.20 6,017.47 6,022.35 64,774.1K
13:40 6,020.42 6,027.04 6,016.55 6,027.04 49,121.1K
13:41 6,031.38 6,031.38 6,028.48 6,028.65 65,092.7K
13:42 6,027.03 6,029.16 6,027.03 6,027.61 38,345.2K
13:43 6,028.14 6,028.14 6,024.42 6,024.42 26,414.9K
13:44 6,026.45 6,027.98 6,025.29 6,026.61 30,712.2K
13:45 6,029.69 6,031.68 6,028.38 6,031.68 14,893.4K
13:46 6,030.29 6,039.43 6,027.80 6,039.43 49,862.6K
13:47 6,038.89 6,038.89 6,033.67 6,036.08 28,416.1K
13:48 6,038.79 6,038.79 6,037.26 6,037.42 23,681.0K
13:49 6,038.22 6,038.22 6,035.27 6,035.27 16,531.2K
13:50 6,034.65 6,038.42 6,034.65 6,038.20 16,658.9K
13:51 6,038.86 6,039.92 6,038.86 6,039.16 17,027.9K
13:52 6,038.79 6,038.79 6,035.19 6,035.19 33,111.2K
13:53 6,033.84 6,033.84 6,031.88 6,031.92 6,782.2K
13:54 6,031.36 6,037.20 6,031.36 6,037.20 19,201.7K
13:55 6,034.11 6,037.37 6,034.11 6,034.99 14,373.5K
13:56 6,037.18 6,037.18 6,032.69 6,032.69 8,533.8K
13:57 6,029.46 6,029.46 6,022.27 6,022.27 36,566.9K
13:58 6,018.41 6,025.96 6,018.41 6,025.96 35,214.4K
13:59 6,024.94 6,025.84 6,024.94 6,025.29 18,336.1K
14:00 6,023.46 6,023.46 6,009.69 6,009.69 36,199.0K
14:01 6,000.13 6,000.13 5,988.31 5,988.31 87,538.4K
14:02 5,983.01 5,983.01 5,980.93 5,980.93 54,088.9K
14:03 5,977.09 5,977.09 5,971.04 5,971.04 69,538.9K
14:04 5,966.62 5,966.62 5,963.75 5,965.20 87,548.6K
14:05 5,962.75 5,969.97 5,961.06 5,961.06 97,611.4K
14:06 5,958.61 5,958.61 5,951.74 5,956.04 83,333.7K
14:07 5,963.20 5,970.58 5,963.20 5,967.69 59,227.9K
14:08 5,965.02 5,969.33 5,963.79 5,969.33 66,523.5K
14:09 5,954.03 5,954.03 5,947.59 5,947.59 116,165.9K
14:10 5,944.58 5,944.58 5,941.69 5,941.69 70,251.5K
14:11 5,941.24 5,941.24 5,936.34 5,938.42 97,862.3K
14:12 5,949.72 5,963.89 5,946.77 5,963.89 120,583.3K
14:13 5,960.51 5,960.51 5,948.63 5,956.77 120,978.2K
14:14 5,950.70 5,954.81 5,942.60 5,942.60 71,569.2K
14:15 5,935.16 5,947.18 5,935.16 5,947.18 91,099.4K
14:16 5,951.59 5,955.68 5,951.59 5,955.35 74,212.9K
14:17 5,960.55 5,968.53 5,957.36 5,968.53 70,402.9K
14:18 5,969.05 5,969.05 5,954.52 5,954.52 56,170.3K
14:19 5,955.24 5,961.16 5,955.24 5,961.16 33,232.0K
14:20 5,962.21 5,968.50 5,959.32 5,959.32 57,551.3K
14:21 5,963.94 5,963.94 5,957.70 5,957.70 30,900.8K
14:22 5,959.74 5,965.15 5,959.74 5,964.73 35,273.8K
14:23 5,967.06 5,968.07 5,962.04 5,962.04 56,519.7K
14:24 5,965.33 5,966.80 5,964.11 5,964.11 36,962.0K
14:25 5,962.24 5,962.24 5,953.23 5,953.23 76,903.9K
14:26 5,956.17 5,960.48 5,955.29 5,955.29 75,766.9K
14:27 5,956.98 5,961.54 5,956.98 5,961.37 44,915.1K
14:28 5,965.10 5,966.06 5,965.10 5,965.25 37,397.4K
14:29 5,963.80 5,967.23 5,963.80 5,967.23 32,651.1K
14:30 5,972.81 5,974.32 5,962.51 5,962.51 54,572.7K
14:31 5,959.05 5,960.15 5,957.08 5,960.15 43,799.5K
14:32 5,958.08 5,958.36 5,954.72 5,954.72 47,265.6K
14:33 5,952.52 5,957.30 5,952.23 5,953.79 45,403.1K
14:34 5,950.55 5,950.55 5,946.42 5,946.43 53,159.0K
14:35 5,943.99 5,943.99 5,936.68 5,936.68 45,432.7K
14:36 5,934.45 5,940.84 5,934.45 5,940.84 55,389.7K
14:37 5,941.88 5,943.71 5,941.88 5,942.07 44,492.0K
14:38 5,940.27 5,944.35 5,940.27 5,944.35 32,629.9K
14:39 5,946.61 5,946.61 5,937.89 5,937.89 43,352.5K
14:40 5,937.23 5,937.23 5,932.96 5,932.96 24,944.3K
14:41 5,932.51 5,932.51 5,928.96 5,928.96 44,353.8K
14:42 5,928.68 5,928.68 5,920.05 5,920.05 39,754.2K
14:43 5,920.01 5,924.38 5,918.50 5,924.38 63,179.9K
14:44 5,931.68 5,931.68 5,923.47 5,923.47 36,418.4K
14:45 5,920.90 5,930.48 5,920.90 5,930.48 51,339.4K
14:46 5,928.01 5,928.53 5,926.65 5,926.65 30,013.5K
14:47 5,925.37 5,926.27 5,922.55 5,922.55 29,996.7K
14:48 5,921.00 5,941.54 5,921.00 5,941.54 145,998.1K
14:49 5,933.34 5,955.17 5,933.34 5,952.58 123,122.0K
14:50 5,952.63 5,952.63 5,948.12 5,949.77 61,821.5K
14:51 5,947.88 5,947.88 5,941.63 5,941.63 41,376.2K
14:52 5,944.44 5,944.44 5,941.24 5,941.85 27,352.4K
14:53 5,941.22 5,941.22 5,937.11 5,938.58 30,064.1K
14:54 5,938.28 5,944.37 5,938.28 5,944.37 29,957.5K
14:55 5,945.40 5,945.68 5,940.81 5,945.68 18,851.6K
14:56 5,946.65 5,948.32 5,945.65 5,945.65 24,115.1K
14:57 5,944.73 5,944.73 5,942.97 5,943.07 17,248.8K
14:58 5,942.77 5,943.32 5,942.77 5,943.15 12,761.9K
14:59 5,945.00 5,948.58 5,945.00 5,948.58 18,495.7K
15:00 5,949.31 5,952.27 5,948.89 5,952.27 25,811.2K
15:01 5,951.56 5,958.20 5,951.56 5,958.20 59,866.2K
15:02 5,954.10 5,955.63 5,948.63 5,955.63 27,178.2K
15:03 5,954.81 5,962.13 5,954.81 5,962.13 21,967.4K
15:04 5,963.37 5,968.89 5,963.37 5,968.89 60,160.4K
15:05 5,975.27 5,975.27 5,968.36 5,969.34 68,568.5K
15:06 5,970.83 5,970.83 5,964.64 5,967.76 19,241.1K
15:07 5,968.97 5,977.63 5,968.97 5,977.63 24,459.6K
15:08 5,974.55 5,977.66 5,974.55 5,977.00 16,383.1K
15:09 5,974.49 5,974.49 5,969.75 5,971.14 35,312.5K
15:10 5,976.36 5,976.36 5,971.72 5,971.72 24,345.8K
15:11 5,970.47 5,972.40 5,967.84 5,967.84 18,975.1K
15:12 5,970.02 5,972.03 5,970.02 5,972.03 14,008.8K
15:13 5,971.81 5,982.12 5,971.81 5,982.12 35,305.7K
15:14 5,981.64 5,981.64 5,977.95 5,980.88 42,058.3K
15:15 5,983.38 5,983.38 5,973.85 5,973.85 16,699.6K
15:16 5,971.51 5,979.94 5,971.51 5,977.56 41,183.5K
15:17 5,979.96 5,983.34 5,979.96 5,983.34 21,534.2K
15:18 5,988.20 5,988.20 5,983.08 5,984.39 47,346.6K
15:19 5,983.04 5,983.04 5,979.20 5,979.77 31,087.7K
15:20 5,976.10 5,980.64 5,976.10 5,979.77 39,738.4K
15:21 5,970.80 5,970.80 5,967.53 5,968.89 85,771.9K
15:22 5,966.90 5,971.99 5,966.85 5,971.99 66,437.8K
15:23 5,969.72 5,978.65 5,969.72 5,978.65 25,719.2K
15:24 5,982.90 5,984.02 5,977.40 5,977.40 33,117.8K
15:25 5,976.61 5,981.66 5,976.61 5,977.37 33,761.2K
15:26 5,981.05 5,992.28 5,981.05 5,992.28 28,477.7K
15:27 5,984.21 5,988.20 5,984.15 5,985.71 34,805.8K
15:28 5,984.98 5,987.11 5,984.59 5,984.59 14,960.3K
15:29 5,986.65 5,991.19 5,986.03 5,986.03 59,727.5K
15:30 5,988.05 5,989.61 5,988.05 5,989.61 23,936.2K
15:31 5,995.32 5,995.42 5,994.35 5,995.24 35,224.7K
15:32 5,997.91 5,997.91 5,993.18 5,994.42 39,225.5K
15:33 6,001.15 6,006.11 6,001.01 6,006.11 39,303.2K
15:34 6,007.57 6,007.57 5,999.44 5,999.44 29,175.1K
15:35 5,996.28 5,996.67 5,987.88 5,987.88 35,753.3K
15:36 5,983.71 5,984.02 5,977.87 5,979.97 47,254.6K
15:37 5,974.27 5,975.81 5,972.90 5,972.90 45,256.0K
15:38 5,970.95 5,976.92 5,970.95 5,976.92 31,794.3K
15:39 5,974.70 5,974.70 5,967.91 5,968.68 33,999.4K
15:40 5,970.01 5,977.59 5,966.47 5,977.59 44,912.8K
15:41 5,978.15 5,979.07 5,977.47 5,978.81 12,729.0K
15:42 5,982.00 5,982.81 5,980.14 5,982.81 18,910.9K
15:43 5,985.89 5,992.40 5,985.89 5,989.50 47,533.0K
15:44 5,991.36 5,991.36 5,979.88 5,979.88 23,163.2K
15:45 5,975.73 5,981.07 5,975.73 5,981.07 12,397.2K
15:46 5,982.46 5,988.85 5,982.46 5,988.85 53,813.7K
15:47 5,986.38 5,990.41 5,986.38 5,989.10 37,859.2K
15:48 5,984.54 5,984.54 5,980.92 5,982.99 27,177.3K
15:49 5,982.26 6,004.38 5,982.26 6,004.38 42,239.6K
15:50 6,003.67 6,015.19 6,003.67 6,013.47 90,096.2K
15:51 6,023.70 6,024.00 6,022.67 6,024.00 86,523.9K
15:52 6,019.57 6,026.63 6,019.57 6,026.34 110,926.4K
15:53 6,025.24 6,025.24 6,021.71 6,021.71 46,310.0K
15:54 6,017.87 6,019.99 6,014.98 6,014.98 30,910.3K
15:55 6,014.95 6,021.16 6,014.95 6,016.40 50,537.0K
15:56 6,012.26 6,015.06 6,012.26 6,014.61 36,102.4K
15:57 6,015.83 6,015.83 6,007.17 6,008.87 29,601.0K
15:58 6,004.99 6,007.62 6,002.14 6,007.62 23,671.7K
15:59 6,008.66 6,011.58 6,008.66 6,011.52 16,676.6K
16:00 6,014.79 6,034.37 6,014.79 6,031.30 90,144.8K
16:01 6,032.04 6,033.83 6,028.24 6,028.24 66,891.1K
16:02 6,023.94 6,032.69 6,023.94 6,031.42 56,511.0K
16:03 6,031.33 6,031.38 6,025.82 6,025.82 26,994.1K
16:04 6,027.57 6,027.57 6,024.63 6,027.16 27,827.0K
16:05 6,026.00 6,028.01 6,024.79 6,024.79 31,276.2K
16:06 6,020.17 6,020.17 6,012.71 6,012.71 42,103.1K
16:07 6,014.14 6,016.59 6,013.03 6,016.59 17,061.3K
16:08 6,019.66 6,030.62 6,019.66 6,030.62 27,591.6K
16:09 6,027.86 6,027.86 6,022.47 6,022.47 46,929.1K
16:10 6,014.81 6,014.81 6,008.60 6,008.60 39,243.9K
16:11 6,006.25 6,006.49 6,001.46 6,001.46 36,774.0K
16:12 6,000.62 6,005.50 6,000.62 6,005.37 23,363.1K
16:13 6,005.07 6,005.08 6,003.16 6,003.16 34,163.6K
16:14 6,002.84 6,007.14 6,002.84 6,006.70 18,369.4K
16:15 6,003.39 6,005.28 6,001.86 6,001.86 19,159.3K
16:16 6,001.19 6,007.72 6,001.19 6,007.72 19,520.1K
16:17 6,010.12 6,012.56 6,010.12 6,010.65 14,056.0K
16:18 6,011.51 6,019.22 6,011.51 6,017.20 20,319.8K
16:19 6,017.82 6,022.17 6,017.82 6,021.60 15,373.2K
16:20 6,023.10 6,023.10 6,019.39 6,019.39 18,535.7K
16:21 6,014.47 6,020.20 6,014.47 6,020.20 13,729.9K
16:22 6,022.70 6,025.40 6,022.70 6,023.39 31,914.6K
16:23 6,023.52 6,033.57 6,023.52 6,033.57 33,473.3K
16:24 6,030.93 6,030.93 6,029.48 6,029.48 20,965.5K
16:25 6,031.27 6,031.27 6,023.26 6,025.70 18,811.5K
16:26 6,020.16 6,020.16 6,015.55 6,015.55 25,430.3K
16:27 6,014.53 6,017.87 6,014.53 6,016.43 14,560.6K
16:28 6,016.11 6,016.91 6,015.27 6,015.27 14,269.8K
16:29 6,012.79 6,012.79 6,008.32 6,008.32 20,925.3K
16:30 6,006.49 6,010.40 6,006.49 6,008.40 38,942.7K
16:31 6,007.85 6,007.85 6,002.48 6,006.24 28,148.0K
16:32 6,013.94 6,015.53 6,012.50 6,015.53 22,195.9K
16:33 6,019.25 6,019.25 6,015.14 6,015.98 10,756.9K
16:34 6,023.31 6,023.31 6,019.14 6,019.14 21,937.2K
16:35 6,015.51 6,019.57 6,015.51 6,019.19 23,110.9K
16:36 6,019.55 6,019.56 6,017.68 6,017.98 13,252.8K
16:37 6,014.82 6,015.20 6,013.41 6,013.41 15,652.3K
16:38 6,015.79 6,018.10 6,014.37 6,018.10 14,819.5K
16:39 6,033.48 6,046.68 6,033.47 6,046.68 90,794.5K
16:40 6,052.22 6,052.22 6,041.21 6,049.46 160,959.4K
16:41 6,049.80 6,064.29 6,049.80 6,064.29 110,572.2K
16:42 6,065.84 6,072.06 6,065.84 6,072.06 117,455.6K
16:43 6,069.48 6,077.78 6,069.48 6,077.78 59,862.9K
16:44 6,059.10 6,071.41 6,059.10 6,071.41 113,727.8K
16:45 6,062.20 6,071.39 6,062.20 6,067.77 88,483.5K
16:46 6,068.02 6,068.02 6,047.91 6,047.91 81,010.5K
16:47 6,053.63 6,059.31 6,052.26 6,052.26 42,509.8K
16:48 6,043.01 6,049.33 6,042.90 6,042.90 59,022.7K
16:49 6,050.24 6,051.47 6,046.85 6,047.11 42,313.9K
16:50 6,057.71 6,060.14 6,050.76 6,050.76 88,012.4K
16:51 6,050.60 6,053.42 6,046.90 6,053.42 43,772.0K
16:52 6,060.28 6,060.55 6,058.30 6,060.55 50,933.3K
16:53 6,060.99 6,060.99 6,056.68 6,057.50 21,231.0K
16:54 6,056.92 6,061.14 6,055.02 6,060.73 27,035.0K
16:55 6,061.71 6,066.96 6,061.71 6,065.64 43,212.7K
16:56 6,063.76 6,072.17 6,063.76 6,072.17 48,267.2K
16:57 6,075.53 6,078.04 6,072.89 6,072.89 72,900.9K
16:58 6,067.21 6,071.29 6,064.23 6,071.29 51,569.7K
16:59 6,071.05 6,071.05 6,068.70 6,068.82 24,899.6K
17:00 6,069.49 6,077.65 6,068.03 6,077.65 40,590.8K
17:01 6,074.58 6,085.71 6,074.58 6,085.71 49,065.3K
17:02 6,085.93 6,089.48 6,085.93 6,086.69 62,683.8K
17:03 6,089.81 6,095.05 6,089.81 6,095.05 68,324.9K
17:04 6,083.76 6,087.59 6,080.98 6,087.59 107,964.1K
17:05 6,088.73 6,091.76 6,083.42 6,083.42 53,435.3K
17:06 6,080.28 6,080.28 6,060.40 6,060.40 97,323.2K
17:07 6,068.81 6,068.81 6,057.28 6,061.71 78,542.2K
17:08 6,059.90 6,065.32 6,059.24 6,065.32 43,555.7K
17:09 6,068.80 6,071.02 6,068.00 6,069.86 60,509.6K
17:10 6,071.66 6,074.37 6,071.66 6,074.00 32,821.8K
17:11 6,072.44 6,077.81 6,072.44 6,076.70 13,259.9K
17:12 6,076.20 6,076.20 6,070.37 6,072.54 42,260.6K
17:13 6,070.43 6,070.43 6,062.19 6,062.19 28,675.5K
17:14 6,059.28 6,059.62 6,053.11 6,053.11 61,041.5K
17:15 6,055.78 6,064.39 6,055.78 6,064.39 36,400.7K
17:16 6,061.00 6,067.71 6,061.00 6,067.71 23,102.4K
17:17 6,068.45 6,068.45 6,064.86 6,064.86 16,772.1K
17:18 6,067.84 6,068.63 6,067.84 6,068.63 21,326.6K
17:19 6,072.45 6,072.45 6,066.51 6,068.92 30,949.0K
17:20 6,068.78 6,069.55 6,067.27 6,069.55 10,374.7K
17:21 6,070.24 6,070.35 6,064.08 6,064.08 21,371.3K
17:22 6,063.55 6,063.55 6,059.14 6,059.14 23,373.4K
17:23 6,059.85 6,059.85 6,055.96 6,056.19 21,012.5K
17:24 6,056.51 6,061.65 6,056.14 6,056.14 39,847.9K
17:25 6,058.24 6,058.24 6,056.37 6,056.44 18,272.7K
17:26 6,056.41 6,056.41 6,051.41 6,051.41 9,858.3K
17:27 6,044.82 6,046.72 6,031.38 6,031.38 33,335.1K
17:28 6,036.29 6,036.29 6,031.55 6,033.39 46,694.4K
17:29 6,035.39 6,035.39 6,030.21 6,032.44 26,943.3K
17:30 6,032.74 6,040.17 6,032.74 6,040.17 30,301.6K
17:31 6,033.36 6,042.10 6,033.36 6,042.10 57,092.1K
17:32 6,040.01 6,043.60 6,039.15 6,039.15 17,337.0K
17:33 6,040.22 6,050.40 6,040.22 6,050.40 35,357.8K
17:34 6,053.90 6,053.90 6,048.44 6,049.58 27,489.5K
17:35 6,053.37 6,055.14 6,053.15 6,055.14 22,673.6K
17:36 6,053.94 6,053.94 6,052.60 6,052.89 27,802.6K
17:37 6,051.27 6,051.27 6,047.41 6,047.72 24,822.8K
17:38 6,046.05 6,046.05 6,042.89 6,042.89 17,480.8K
17:39 6,039.91 6,042.22 6,039.91 6,042.22 18,654.4K
17:40 6,040.60 6,040.60 6,029.86 6,029.86 29,598.0K
17:41 6,029.71 6,029.71 6,021.03 6,022.55 79,369.4K
17:42 6,020.82 6,027.65 6,020.82 6,024.76 44,255.6K
17:43 6,026.64 6,026.64 6,021.88 6,021.88 23,350.6K
17:44 6,022.23 6,022.23 6,015.83 6,015.83 24,302.5K
17:45 6,014.29 6,020.27 6,014.29 6,020.27 44,441.7K
17:46 6,019.18 6,019.18 6,017.16 6,017.16 25,144.3K
17:47 6,019.74 6,024.61 6,018.96 6,024.61 27,430.1K
17:48 6,022.89 6,023.70 6,022.85 6,022.85 22,022.4K
17:49 6,020.07 6,022.84 6,020.07 6,021.82 35,921.8K
17:50 6,021.45 6,021.45 6,016.94 6,016.94 22,733.3K
17:51 6,014.78 6,014.78 6,009.85 6,009.85 24,951.2K
17:52 6,008.08 6,012.25 6,008.08 6,008.10 28,806.4K
17:53 6,010.56 6,010.57 6,006.93 6,006.93 33,401.1K
17:54 6,005.93 6,009.82 6,005.93 6,009.33 17,393.7K
17:55 6,009.71 6,014.87 6,009.71 6,011.71 30,728.8K
17:56 6,009.35 6,014.23 6,009.35 6,014.23 21,943.8K
17:57 6,015.38 6,015.38 6,014.00 6,014.73 37,989.7K
17:58 6,013.87 6,013.87 6,005.91 6,009.55 42,893.3K
17:59 6,006.76 6,006.76 6,001.72 6,001.72 22,609.4K
18:00 6,001.15 6,009.85 5,998.12 6,009.85 58,949.4K
18:01 6,007.34 6,012.82 6,007.34 6,012.82 16,906.8K
18:02 6,017.38 6,023.14 6,013.73 6,023.14 27,514.4K
18:03 6,020.23 6,029.62 6,020.23 6,029.62 28,311.3K
18:04 6,029.39 6,032.60 6,029.39 6,031.83 46,775.7K
18:05 6,028.59 6,038.64 6,028.59 6,038.64 72,623.0K
18:06 6,038.13 6,039.15 6,037.71 6,039.15 21,963.1K
18:07 6,049.67 6,049.67 6,042.55 6,044.06 62,548.2K
18:08 6,046.86 6,046.86 6,044.75 6,046.61 25,705.0K
18:09 6,038.07 6,043.91 6,038.07 6,043.91 29,883.9K
18:10 6,044.27 6,045.51 6,043.85 6,044.31 33,589.1K
18:11 6,044.54 6,046.55 6,044.28 6,046.55 17,296.3K
18:12 6,044.93 6,044.93 6,033.44 6,033.44 24,465.4K
18:13 6,032.19 6,033.12 6,027.74 6,027.74 19,501.6K
18:14 6,028.64 6,040.02 6,028.64 6,040.02 17,306.4K
18:15 6,038.36 6,043.82 6,038.36 6,043.82 13,142.1K
18:16 6,042.93 6,050.18 6,042.93 6,049.28 29,607.9K
18:17 6,051.36 6,052.36 6,051.36 6,052.36 22,648.2K
18:18 6,051.81 6,058.36 6,051.81 6,057.25 34,098.9K
18:19 6,056.29 6,058.33 6,056.10 6,056.27 21,954.6K
18:20 6,054.79 6,054.79 6,049.87 6,050.70 12,374.5K
18:21 6,049.85 6,057.22 6,049.85 6,057.22 44,015.7K
18:22 6,052.85 6,052.85 6,045.27 6,045.27 24,654.4K
18:23 6,045.74 6,052.74 6,045.74 6,048.91 34,641.9K
18:24 6,050.24 6,053.84 6,050.24 6,053.84 25,217.1K
18:25 6,053.21 6,053.40 6,053.09 6,053.29 23,056.6K
18:26 6,052.80 6,054.81 6,052.55 6,054.81 26,237.8K
18:27 6,054.69 6,054.69 6,053.02 6,053.48 12,359.0K
18:28 6,052.54 6,052.54 6,047.08 6,047.08 18,047.2K
18:29 6,044.97 6,050.45 6,044.97 6,047.46 28,457.9K
18:30 6,045.79 6,055.10 6,045.79 6,054.72 41,504.1K
18:31 6,056.94 6,056.94 6,055.01 6,055.10 13,552.6K
18:32 6,055.17 6,056.31 6,051.81 6,051.81 10,955.8K
18:33 6,050.41 6,050.41 6,047.96 6,047.96 17,165.2K
18:34 6,044.56 6,048.57 6,044.56 6,047.82 12,276.8K
18:35 6,045.78 6,047.96 6,045.78 6,046.21 18,922.5K
18:36 6,043.07 6,043.07 6,037.20 6,037.20 33,115.6K
18:37 6,036.53 6,039.39 6,036.53 6,038.78 25,362.0K
18:38 6,039.76 6,042.18 6,039.76 6,042.18 19,478.5K
18:39 6,043.40 6,045.20 6,043.40 6,044.15 20,732.0K
18:40 6,043.98 6,043.98 6,043.98 6,043.98 3,235.9K
18:51 6,056.14 6,056.14 6,056.14 6,056.14 27,635.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据