MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 俄罗斯 →
6,008.32
最后更新: 2025-10-02
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 6,117.89 6,117.89 6,112.49 6,115.09 10,951.2K
09:51 6,115.81 6,116.24 6,115.81 6,116.11 7,174.8K
09:52 6,115.15 6,118.38 6,115.15 6,117.31 9,992.2K
09:53 6,115.68 6,116.48 6,115.64 6,116.48 4,693.3K
09:54 6,117.65 6,119.87 6,117.65 6,118.33 5,063.6K
09:55 6,118.79 6,119.61 6,118.50 6,118.96 4,764.3K
09:56 6,115.99 6,115.99 6,112.94 6,112.94 8,848.9K
09:57 6,114.40 6,116.21 6,114.40 6,116.21 4,148.1K
09:58 6,115.51 6,115.95 6,114.52 6,115.95 9,663.2K
09:59 6,115.09 6,115.09 6,113.33 6,114.13 6,652.0K
10:00 6,114.12 6,116.32 6,113.33 6,116.32 9,580.8K
10:01 6,120.49 6,120.49 6,110.41 6,115.05 39,000.8K
10:02 6,111.15 6,111.15 6,103.46 6,104.94 26,204.4K
10:03 6,104.00 6,111.67 6,102.28 6,110.78 17,630.5K
10:04 6,110.30 6,110.30 6,102.81 6,105.05 23,181.0K
10:05 6,102.58 6,112.87 6,102.58 6,112.87 20,597.0K
10:06 6,108.26 6,111.25 6,108.26 6,111.25 14,176.7K
10:07 6,112.15 6,114.40 6,108.72 6,108.72 14,659.5K
10:08 6,110.00 6,116.32 6,106.85 6,116.32 15,396.4K
10:09 6,119.81 6,129.94 6,119.81 6,124.31 50,398.2K
10:10 6,125.56 6,140.82 6,125.56 6,140.82 54,285.9K
10:11 6,137.18 6,137.33 6,133.77 6,133.77 30,277.0K
10:12 6,132.91 6,135.00 6,130.54 6,135.00 28,622.3K
10:13 6,131.51 6,131.51 6,126.57 6,129.53 21,908.5K
10:14 6,128.78 6,128.83 6,125.06 6,125.06 4,598.9K
10:15 6,125.26 6,126.29 6,119.87 6,119.90 31,547.2K
10:16 6,119.53 6,126.15 6,119.53 6,125.36 9,820.4K
10:17 6,124.29 6,124.29 6,123.52 6,123.86 7,085.4K
10:18 6,125.13 6,126.50 6,125.13 6,125.95 12,470.1K
10:19 6,124.50 6,124.50 6,123.70 6,124.27 8,965.2K
10:20 6,123.71 6,130.27 6,122.72 6,130.27 15,903.1K
10:21 6,131.53 6,136.82 6,130.90 6,136.82 11,935.3K
10:22 6,139.15 6,139.15 6,138.07 6,138.07 17,062.9K
10:23 6,139.94 6,141.30 6,139.94 6,140.80 18,017.0K
10:24 6,136.00 6,142.43 6,136.00 6,141.78 27,445.2K
10:25 6,139.68 6,146.93 6,139.68 6,146.93 20,025.9K
10:26 6,148.97 6,148.97 6,146.41 6,146.41 14,302.2K
10:27 6,145.21 6,145.21 6,137.65 6,138.21 19,729.6K
10:28 6,135.41 6,137.85 6,134.79 6,137.36 10,136.3K
10:29 6,135.53 6,135.53 6,131.13 6,131.13 13,734.8K
10:30 6,132.97 6,133.57 6,132.12 6,132.79 12,677.3K
10:31 6,134.50 6,135.36 6,134.30 6,134.30 15,897.4K
10:32 6,134.57 6,135.66 6,134.57 6,135.66 6,330.9K
10:33 6,134.66 6,134.66 6,129.99 6,129.99 9,163.7K
10:34 6,129.96 6,132.15 6,125.56 6,125.56 17,756.9K
10:35 6,124.57 6,129.17 6,124.57 6,128.75 21,896.5K
10:36 6,131.12 6,131.12 6,124.95 6,124.95 8,960.7K
10:37 6,122.62 6,122.62 6,115.70 6,115.70 16,873.6K
10:38 6,116.85 6,117.65 6,113.93 6,117.65 20,659.7K
10:39 6,119.74 6,121.37 6,118.88 6,118.88 5,819.3K
10:40 6,117.15 6,117.15 6,115.33 6,116.40 16,654.7K
10:41 6,117.87 6,118.74 6,116.76 6,116.76 16,231.6K
10:42 6,114.41 6,114.41 6,110.87 6,112.68 23,411.8K
10:43 6,112.90 6,115.57 6,112.90 6,115.57 15,379.6K
10:44 6,119.29 6,120.01 6,116.76 6,120.01 15,169.7K
10:45 6,119.07 6,122.28 6,119.04 6,122.28 13,638.3K
10:46 6,123.42 6,123.42 6,119.68 6,120.16 13,684.4K
10:47 6,120.27 6,125.06 6,119.40 6,125.06 13,838.9K
10:48 6,126.49 6,126.49 6,123.08 6,123.08 18,995.1K
10:49 6,121.06 6,121.06 6,115.37 6,115.37 36,554.5K
10:50 6,115.75 6,115.76 6,113.15 6,113.85 15,946.0K
10:51 6,113.12 6,113.84 6,107.83 6,107.83 18,450.6K
10:52 6,109.53 6,109.53 6,102.29 6,102.29 43,544.8K
10:53 6,103.00 6,105.68 6,103.00 6,105.68 26,190.0K
10:54 6,108.82 6,108.90 6,107.29 6,107.29 18,071.6K
10:55 6,105.57 6,106.91 6,103.38 6,106.91 22,553.5K
10:56 6,109.28 6,109.49 6,109.00 6,109.00 9,121.6K
10:57 6,106.76 6,106.76 6,100.50 6,100.50 12,398.3K
10:58 6,100.13 6,105.48 6,100.13 6,105.48 21,932.2K
10:59 6,104.50 6,104.97 6,103.42 6,104.97 11,193.4K
11:00 6,103.71 6,106.79 6,102.97 6,106.79 23,053.2K
11:01 6,105.65 6,109.16 6,103.85 6,103.85 13,187.6K
11:02 6,102.04 6,103.95 6,098.56 6,103.95 15,812.1K
11:03 6,103.30 6,104.79 6,101.51 6,104.79 9,307.0K
11:04 6,105.54 6,112.90 6,105.54 6,112.90 35,329.7K
11:05 6,113.78 6,113.78 6,107.15 6,107.15 12,393.3K
11:06 6,110.05 6,110.05 6,108.04 6,108.04 6,246.9K
11:07 6,107.34 6,110.37 6,107.34 6,110.37 2,886.4K
11:08 6,109.34 6,109.34 6,104.95 6,104.95 8,093.9K
11:09 6,105.50 6,108.28 6,105.50 6,108.28 16,916.6K
11:10 6,106.87 6,106.87 6,103.60 6,103.60 8,321.4K
11:11 6,104.88 6,110.90 6,104.88 6,110.90 9,491.2K
11:12 6,114.39 6,114.74 6,112.29 6,112.29 71,963.3K
11:13 6,112.51 6,115.60 6,112.51 6,115.10 10,933.7K
11:14 6,115.26 6,118.69 6,115.04 6,118.69 6,698.9K
11:15 6,118.25 6,119.13 6,117.26 6,117.26 23,444.4K
11:16 6,116.77 6,117.48 6,116.77 6,117.48 3,573.4K
11:17 6,117.35 6,117.35 6,114.16 6,114.16 2,475.5K
11:18 6,114.89 6,114.89 6,113.96 6,114.06 7,964.5K
11:19 6,112.71 6,112.71 6,108.71 6,108.83 6,725.7K
11:20 6,110.12 6,110.12 6,106.02 6,106.02 8,630.2K
11:21 6,105.82 6,108.30 6,105.82 6,106.92 8,923.6K
11:22 6,105.17 6,109.46 6,105.17 6,109.46 10,014.7K
11:23 6,109.18 6,109.18 6,105.75 6,105.75 5,048.2K
11:24 6,105.01 6,105.01 6,103.37 6,103.37 8,015.8K
11:25 6,102.22 6,102.22 6,095.40 6,095.40 28,082.1K
11:26 6,095.73 6,096.71 6,095.73 6,096.71 9,616.0K
11:27 6,095.83 6,099.50 6,095.83 6,099.50 20,901.0K
11:28 6,099.14 6,099.14 6,095.11 6,095.11 6,372.9K
11:29 6,095.70 6,097.87 6,095.70 6,097.87 5,212.3K
11:30 6,097.10 6,097.10 6,096.18 6,096.19 3,226.7K
11:31 6,095.06 6,098.18 6,095.06 6,098.18 10,121.7K
11:32 6,097.74 6,101.47 6,097.74 6,101.47 10,497.6K
11:33 6,100.93 6,103.49 6,100.93 6,103.49 10,200.3K
11:34 6,104.19 6,104.81 6,102.61 6,102.61 14,548.5K
11:35 6,101.75 6,103.72 6,101.75 6,102.50 4,838.2K
11:36 6,103.96 6,105.98 6,103.96 6,105.98 7,963.5K
11:37 6,107.32 6,108.38 6,103.43 6,103.43 19,702.6K
11:38 6,105.00 6,108.04 6,105.00 6,108.04 7,557.4K
11:39 6,109.37 6,109.37 6,106.32 6,106.32 9,585.9K
11:40 6,105.82 6,105.85 6,104.56 6,104.56 2,413.2K
11:41 6,105.14 6,106.15 6,105.14 6,105.45 7,683.9K
11:42 6,105.30 6,107.55 6,104.68 6,104.68 11,808.7K
11:43 6,105.38 6,110.03 6,105.38 6,110.03 10,236.5K
11:44 6,111.47 6,111.47 6,110.60 6,111.01 17,358.7K
11:45 6,109.89 6,110.05 6,109.22 6,109.22 6,327.6K
11:46 6,109.68 6,110.27 6,108.92 6,108.92 2,688.1K
11:47 6,108.06 6,108.09 6,107.39 6,107.39 2,283.9K
11:48 6,107.46 6,107.94 6,107.20 6,107.56 4,470.4K
11:49 6,109.11 6,109.34 6,108.81 6,109.34 8,509.5K
11:50 6,109.94 6,110.17 6,107.27 6,107.27 13,404.4K
11:51 6,107.51 6,109.70 6,107.51 6,108.19 36,326.1K
11:52 6,107.85 6,108.11 6,107.53 6,107.90 8,641.0K
11:53 6,107.65 6,107.65 6,105.88 6,105.88 8,901.2K
11:54 6,105.47 6,105.80 6,105.47 6,105.52 4,894.2K
11:55 6,104.16 6,104.16 6,100.16 6,100.16 8,282.8K
11:56 6,099.04 6,100.81 6,099.04 6,100.81 9,121.6K
11:57 6,100.24 6,100.24 6,098.74 6,098.74 20,343.4K
11:58 6,096.86 6,098.08 6,096.86 6,098.08 12,144.2K
11:59 6,097.62 6,100.33 6,097.62 6,100.33 5,056.7K
12:00 6,100.67 6,101.00 6,100.66 6,100.66 13,088.1K
12:01 6,100.81 6,100.81 6,098.95 6,098.95 4,545.1K
12:02 6,098.77 6,104.28 6,098.77 6,104.28 9,584.1K
12:03 6,106.59 6,111.82 6,106.59 6,111.73 19,800.7K
12:04 6,114.30 6,115.49 6,114.30 6,115.22 38,584.4K
12:05 6,114.61 6,114.61 6,113.62 6,113.62 22,834.8K
12:06 6,108.98 6,110.84 6,108.98 6,110.84 19,287.7K
12:07 6,108.98 6,109.49 6,107.48 6,107.48 14,100.3K
12:08 6,106.79 6,107.10 6,105.37 6,107.10 4,803.7K
12:09 6,106.47 6,106.47 6,105.18 6,106.09 3,443.2K
12:10 6,106.18 6,107.23 6,106.18 6,107.10 5,693.2K
12:11 6,107.80 6,107.80 6,103.24 6,103.24 25,878.2K
12:12 6,102.62 6,102.62 6,099.45 6,099.45 7,703.2K
12:13 6,101.64 6,105.16 6,101.64 6,105.16 21,617.2K
12:14 6,104.05 6,104.72 6,103.08 6,104.72 13,736.9K
12:15 6,104.07 6,105.75 6,103.84 6,103.88 12,144.7K
12:16 6,102.31 6,106.12 6,102.31 6,106.12 5,629.1K
12:17 6,106.70 6,110.73 6,106.70 6,110.73 15,272.7K
12:18 6,112.66 6,113.30 6,112.16 6,112.16 10,464.3K
12:19 6,111.91 6,114.15 6,111.91 6,114.15 11,257.7K
12:20 6,113.11 6,113.11 6,110.69 6,111.54 23,071.5K
12:21 6,112.26 6,113.33 6,112.19 6,113.33 4,166.8K
12:22 6,115.32 6,116.12 6,115.32 6,115.76 24,314.2K
12:23 6,115.52 6,115.52 6,112.02 6,112.02 8,289.4K
12:24 6,112.59 6,112.59 6,111.28 6,111.28 7,032.8K
12:25 6,111.57 6,111.57 6,108.64 6,108.64 8,057.3K
12:26 6,109.09 6,109.75 6,109.09 6,109.43 6,527.7K
12:27 6,110.51 6,112.15 6,110.51 6,111.82 4,995.2K
12:28 6,111.96 6,113.81 6,111.96 6,113.58 14,971.4K
12:29 6,115.34 6,115.34 6,111.92 6,111.92 18,078.4K
12:30 6,111.36 6,111.36 6,109.57 6,109.57 10,691.9K
12:31 6,110.26 6,114.42 6,110.26 6,114.42 9,554.9K
12:32 6,114.80 6,117.12 6,114.80 6,117.12 26,696.2K
12:33 6,119.04 6,121.08 6,119.04 6,121.08 18,135.3K
12:34 6,120.72 6,120.72 6,116.24 6,116.43 10,201.9K
12:35 6,117.03 6,118.37 6,117.03 6,117.42 7,686.6K
12:36 6,116.57 6,117.59 6,116.13 6,116.13 18,944.3K
12:37 6,114.62 6,114.62 6,112.93 6,113.45 4,746.4K
12:38 6,113.72 6,113.72 6,109.60 6,109.60 6,136.6K
12:39 6,110.46 6,110.63 6,108.80 6,108.80 19,786.2K
12:40 6,109.10 6,109.10 6,104.17 6,104.17 20,695.5K
12:41 6,104.44 6,105.65 6,103.12 6,104.83 9,027.1K
12:42 6,105.70 6,109.13 6,105.70 6,109.13 4,038.0K
12:43 6,109.50 6,111.04 6,109.50 6,111.04 14,481.1K
12:44 6,114.12 6,114.12 6,112.48 6,112.48 14,573.3K
12:45 6,112.48 6,116.75 6,112.48 6,116.75 9,674.1K
12:46 6,118.31 6,118.31 6,112.65 6,114.43 10,473.1K
12:47 6,112.54 6,112.54 6,108.09 6,109.08 7,680.3K
12:48 6,110.24 6,110.32 6,105.77 6,105.77 6,946.6K
12:49 6,106.73 6,107.99 6,104.91 6,104.91 4,779.0K
12:50 6,105.19 6,105.19 6,102.81 6,102.81 10,495.1K
12:51 6,098.55 6,103.02 6,098.55 6,103.02 13,800.7K
12:52 6,101.64 6,104.04 6,101.64 6,104.04 4,877.7K
12:53 6,103.15 6,103.45 6,102.01 6,102.01 4,006.0K
12:54 6,102.04 6,105.51 6,102.04 6,105.51 9,243.1K
12:55 6,105.99 6,106.49 6,105.99 6,106.49 2,909.6K
12:56 6,106.63 6,106.63 6,105.13 6,105.83 2,141.7K
12:57 6,106.40 6,107.62 6,106.40 6,107.58 2,919.6K
12:58 6,105.69 6,105.69 6,104.06 6,104.92 5,320.1K
12:59 6,105.29 6,105.29 6,104.45 6,104.45 1,989.0K
13:00 6,104.93 6,106.26 6,104.93 6,105.72 2,570.0K
13:01 6,105.38 6,105.38 6,103.62 6,103.62 3,597.8K
13:02 6,103.90 6,109.48 6,103.90 6,109.48 6,165.8K
13:03 6,112.67 6,116.25 6,112.67 6,116.25 26,144.9K
13:04 6,118.51 6,121.05 6,118.51 6,119.67 39,550.0K
13:05 6,120.71 6,120.71 6,115.90 6,117.40 25,206.8K
13:06 6,118.05 6,118.05 6,115.30 6,116.13 11,479.6K
13:07 6,115.40 6,119.62 6,115.40 6,119.62 10,052.8K
13:08 6,118.55 6,118.55 6,116.86 6,116.86 13,470.4K
13:09 6,117.77 6,117.77 6,113.18 6,114.39 7,741.2K
13:10 6,114.04 6,114.04 6,112.01 6,112.85 4,978.7K
13:11 6,111.02 6,112.92 6,111.02 6,112.02 19,562.6K
13:12 6,109.28 6,109.82 6,108.83 6,108.84 19,726.8K
13:13 6,108.65 6,110.75 6,108.65 6,108.73 13,515.4K
13:14 6,109.37 6,109.51 6,108.43 6,108.45 2,269.8K
13:15 6,107.81 6,107.81 6,105.81 6,105.81 25,842.5K
13:16 6,105.29 6,105.29 6,101.32 6,101.32 11,450.5K
13:17 6,101.39 6,102.76 6,100.39 6,102.76 8,521.4K
13:18 6,104.92 6,106.91 6,104.92 6,106.91 5,810.8K
13:19 6,106.43 6,106.69 6,106.06 6,106.31 3,072.3K
13:20 6,106.41 6,108.09 6,104.38 6,104.38 3,462.1K
13:21 6,103.69 6,103.69 6,102.63 6,103.33 2,929.8K
13:22 6,103.39 6,104.10 6,102.72 6,104.10 10,970.1K
13:23 6,104.14 6,104.45 6,104.02 6,104.45 1,878.8K
13:24 6,103.33 6,111.06 6,103.33 6,111.06 8,423.9K
13:25 6,111.26 6,111.26 6,109.40 6,109.40 7,304.8K
13:26 6,111.16 6,111.16 6,110.07 6,110.15 21,839.1K
13:27 6,111.36 6,111.36 6,107.03 6,107.03 18,131.4K
13:28 6,107.60 6,111.52 6,107.60 6,111.52 5,804.5K
13:29 6,110.92 6,110.92 6,107.67 6,107.67 1,740.7K
13:30 6,106.74 6,106.74 6,104.33 6,104.33 10,882.0K
13:31 6,102.17 6,102.17 6,099.76 6,100.46 14,652.3K
13:32 6,099.03 6,099.12 6,098.26 6,098.26 7,900.6K
13:33 6,100.13 6,100.13 6,098.48 6,099.05 15,212.1K
13:34 6,099.42 6,099.69 6,098.11 6,098.11 8,302.3K
13:35 6,099.87 6,100.83 6,087.92 6,087.92 89,402.4K
13:36 6,087.69 6,090.43 6,087.69 6,089.75 32,721.2K
13:37 6,091.53 6,091.53 6,088.67 6,088.86 4,968.0K
13:38 6,090.49 6,090.49 6,083.89 6,083.89 63,372.3K
13:39 6,086.06 6,092.14 6,086.06 6,092.14 13,247.5K
13:40 6,088.93 6,092.28 6,087.56 6,092.28 19,728.8K
13:41 6,087.98 6,087.98 6,085.61 6,085.61 6,647.3K
13:42 6,086.96 6,087.09 6,086.88 6,087.09 7,209.4K
13:43 6,088.60 6,090.05 6,087.87 6,087.87 4,646.3K
13:44 6,088.26 6,089.43 6,087.52 6,089.43 6,484.5K
13:45 6,087.51 6,088.92 6,087.21 6,088.92 13,637.2K
13:46 6,089.00 6,089.00 6,085.26 6,085.26 22,720.0K
13:47 6,084.26 6,084.26 6,077.63 6,077.63 48,162.4K
13:48 6,073.45 6,073.45 6,071.21 6,071.21 46,727.1K
13:49 6,071.46 6,071.46 6,070.01 6,071.46 21,759.4K
13:50 6,070.88 6,071.33 6,069.84 6,069.84 17,038.8K
13:51 6,069.36 6,071.33 6,069.31 6,071.33 10,889.8K
13:52 6,070.76 6,071.31 6,070.76 6,071.31 9,323.7K
13:53 6,071.36 6,071.36 6,067.59 6,067.59 9,897.7K
13:54 6,067.11 6,073.21 6,067.11 6,073.21 29,642.3K
13:55 6,075.15 6,075.15 6,071.68 6,072.04 10,729.7K
13:56 6,071.36 6,071.36 6,060.39 6,060.39 60,940.5K
13:57 6,060.83 6,060.83 6,059.14 6,059.57 37,484.5K
13:58 6,061.34 6,061.96 6,060.32 6,061.96 14,304.8K
13:59 6,063.55 6,065.29 6,063.55 6,065.29 7,088.5K
14:00 6,065.61 6,070.24 6,065.61 6,068.75 17,065.7K
14:01 6,069.25 6,075.37 6,069.25 6,075.37 17,550.5K
14:02 6,075.53 6,077.42 6,075.53 6,077.42 23,957.7K
14:03 6,078.44 6,078.95 6,077.95 6,078.95 5,059.4K
14:04 6,077.65 6,078.12 6,076.61 6,076.61 11,380.4K
14:05 6,075.59 6,075.59 6,067.02 6,070.76 12,148.4K
14:06 6,069.87 6,069.87 6,064.01 6,064.01 18,746.3K
14:07 6,061.82 6,062.62 6,060.96 6,062.62 28,709.1K
14:08 6,063.48 6,063.74 6,061.58 6,061.58 30,673.6K
14:09 6,059.21 6,059.21 6,057.10 6,057.17 17,567.6K
14:10 6,057.18 6,057.18 6,054.09 6,054.09 39,153.9K
14:11 6,051.62 6,051.62 6,049.40 6,049.40 45,687.0K
14:12 6,048.49 6,049.76 6,048.28 6,048.28 30,951.4K
14:13 6,044.34 6,047.79 6,044.34 6,047.79 32,297.3K
14:14 6,045.71 6,049.31 6,045.71 6,046.73 42,565.2K
14:15 6,046.30 6,050.47 6,046.30 6,050.47 18,940.1K
14:16 6,052.39 6,053.88 6,050.78 6,053.88 21,570.0K
14:17 6,054.93 6,059.44 6,054.93 6,059.44 39,831.6K
14:18 6,061.11 6,061.57 6,061.05 6,061.16 27,400.8K
14:19 6,060.42 6,062.96 6,060.42 6,062.96 27,957.2K
14:20 6,061.85 6,062.34 6,060.98 6,060.98 25,823.8K
14:21 6,061.76 6,061.76 6,051.30 6,051.30 61,392.0K
14:22 6,047.55 6,049.72 6,046.36 6,047.21 67,477.6K
14:23 6,047.28 6,050.48 6,047.28 6,050.02 37,189.3K
14:24 6,050.19 6,056.79 6,050.19 6,056.79 30,845.2K
14:25 6,057.08 6,057.08 6,054.33 6,054.79 5,362.7K
14:26 6,055.85 6,056.54 6,054.53 6,054.53 12,191.8K
14:27 6,054.77 6,056.84 6,054.77 6,056.84 9,236.9K
14:28 6,057.51 6,061.06 6,057.25 6,057.25 13,630.0K
14:29 6,057.03 6,057.03 6,054.50 6,054.50 10,887.9K
14:30 6,054.54 6,055.11 6,054.27 6,055.11 7,180.0K
14:31 6,056.07 6,058.01 6,056.07 6,058.01 13,782.4K
14:32 6,058.46 6,059.60 6,058.12 6,058.75 5,912.2K
14:33 6,060.35 6,062.49 6,060.35 6,062.49 8,068.7K
14:34 6,062.94 6,063.13 6,062.48 6,063.13 10,452.1K
14:35 6,063.44 6,063.44 6,061.17 6,061.17 10,520.6K
14:36 6,060.61 6,060.61 6,055.35 6,055.44 16,758.4K
14:37 6,055.54 6,057.85 6,055.54 6,057.85 4,485.1K
14:38 6,057.73 6,059.73 6,057.73 6,059.73 7,729.6K
14:39 6,058.64 6,059.24 6,058.64 6,058.77 2,679.4K
14:40 6,058.29 6,058.29 6,052.53 6,052.53 11,346.0K
14:41 6,050.28 6,055.74 6,050.28 6,055.74 10,646.6K
14:42 6,055.17 6,056.79 6,055.17 6,056.79 8,551.4K
14:43 6,058.37 6,058.37 6,055.92 6,055.92 9,720.8K
14:44 6,055.65 6,057.02 6,055.65 6,057.02 3,491.2K
14:45 6,056.08 6,056.08 6,053.29 6,053.99 6,438.8K
14:46 6,054.25 6,054.68 6,048.02 6,048.02 15,470.1K
14:47 6,048.76 6,050.70 6,048.76 6,049.21 8,986.6K
14:48 6,047.33 6,047.33 6,042.42 6,042.42 16,326.1K
14:49 6,041.82 6,042.22 6,037.22 6,037.22 19,053.6K
14:50 6,039.22 6,047.17 6,039.22 6,047.17 14,632.4K
14:51 6,046.01 6,051.03 6,046.01 6,051.03 6,592.6K
14:52 6,050.88 6,051.85 6,050.88 6,050.90 6,550.0K
14:53 6,051.09 6,052.24 6,050.41 6,052.24 3,895.7K
14:54 6,050.78 6,052.84 6,050.78 6,052.84 9,168.2K
14:55 6,053.16 6,053.16 6,052.27 6,052.49 4,747.9K
14:56 6,051.97 6,054.03 6,051.97 6,054.03 7,002.9K
14:57 6,055.14 6,056.46 6,055.14 6,056.46 12,468.4K
14:58 6,055.76 6,055.76 6,055.29 6,055.29 5,452.6K
14:59 6,056.70 6,056.70 6,055.34 6,055.34 7,432.8K
15:00 6,055.72 6,057.73 6,054.91 6,057.73 3,411.7K
15:01 6,060.10 6,061.96 6,060.10 6,061.64 14,704.1K
15:02 6,064.29 6,065.83 6,064.29 6,064.89 24,266.6K
15:03 6,064.69 6,064.69 6,063.08 6,063.39 11,116.7K
15:04 6,063.91 6,064.83 6,063.87 6,064.83 10,169.4K
15:05 6,064.44 6,065.94 6,064.44 6,065.94 10,757.1K
15:06 6,066.14 6,066.42 6,066.14 6,066.19 9,351.5K
15:07 6,067.44 6,069.19 6,067.44 6,069.19 8,296.3K
15:08 6,069.69 6,070.32 6,064.71 6,064.71 19,150.3K
15:09 6,065.20 6,066.85 6,065.20 6,066.85 9,889.2K
15:10 6,062.53 6,063.31 6,060.34 6,060.34 12,195.6K
15:11 6,064.56 6,066.82 6,064.56 6,066.82 9,161.7K
15:12 6,065.98 6,069.79 6,065.98 6,069.02 5,292.9K
15:13 6,070.64 6,070.69 6,068.95 6,070.69 11,848.0K
15:14 6,072.57 6,073.56 6,072.43 6,073.56 6,652.4K
15:15 6,074.28 6,075.69 6,074.28 6,075.69 12,011.0K
15:16 6,075.34 6,075.34 6,073.77 6,074.09 14,159.4K
15:17 6,074.83 6,077.77 6,071.78 6,077.77 14,492.3K
15:18 6,076.01 6,076.01 6,073.36 6,073.36 5,902.8K
15:19 6,070.43 6,070.43 6,066.33 6,066.33 9,162.3K
15:20 6,066.50 6,069.80 6,066.50 6,069.80 2,089.5K
15:21 6,068.92 6,068.92 6,067.60 6,068.20 3,165.3K
15:22 6,066.38 6,066.38 6,061.74 6,061.74 10,986.5K
15:23 6,062.43 6,062.85 6,062.20 6,062.20 4,868.3K
15:24 6,062.84 6,065.58 6,062.84 6,065.58 6,533.2K
15:25 6,066.00 6,069.15 6,066.00 6,067.29 9,721.1K
15:26 6,068.56 6,069.83 6,068.56 6,068.68 9,045.6K
15:27 6,067.97 6,067.97 6,066.09 6,067.40 4,330.9K
15:28 6,066.17 6,067.61 6,066.17 6,067.39 11,188.4K
15:29 6,067.62 6,071.20 6,067.62 6,071.03 4,584.1K
15:30 6,069.13 6,069.54 6,067.24 6,067.24 6,561.2K
15:31 6,065.99 6,065.99 6,060.06 6,060.06 12,431.7K
15:32 6,059.63 6,062.66 6,059.26 6,062.66 22,913.3K
15:33 6,063.63 6,063.63 6,058.23 6,059.09 14,160.6K
15:34 6,054.85 6,054.85 6,053.63 6,053.63 23,317.1K
15:35 6,052.95 6,056.04 6,052.95 6,056.04 10,325.0K
15:36 6,057.09 6,057.66 6,057.09 6,057.64 13,074.8K
15:37 6,057.59 6,058.02 6,057.36 6,057.36 2,418.4K
15:38 6,057.30 6,059.27 6,057.30 6,059.01 2,473.8K
15:39 6,059.54 6,064.28 6,059.54 6,064.28 9,001.0K
15:40 6,062.34 6,062.34 6,059.34 6,059.62 9,120.9K
15:41 6,059.47 6,061.03 6,058.76 6,058.76 9,203.2K
15:42 6,059.04 6,059.48 6,058.10 6,058.10 6,817.2K
15:43 6,057.10 6,057.10 6,055.42 6,055.42 2,681.8K
15:44 6,051.76 6,051.76 6,050.51 6,050.51 20,103.4K
15:45 6,052.95 6,052.95 6,050.16 6,050.16 8,207.5K
15:46 6,049.24 6,051.88 6,049.24 6,051.62 8,555.4K
15:47 6,051.19 6,052.26 6,050.81 6,050.81 3,455.2K
15:48 6,050.24 6,050.24 6,042.75 6,042.75 22,434.3K
15:49 6,042.58 6,046.69 6,042.58 6,046.69 8,808.3K
15:50 6,048.08 6,048.08 6,046.07 6,046.72 15,045.3K
15:51 6,048.79 6,050.59 6,048.79 6,050.59 9,359.7K
15:52 6,054.92 6,055.61 6,054.62 6,054.62 8,435.5K
15:53 6,055.16 6,055.16 6,053.40 6,054.86 3,709.8K
15:54 6,053.74 6,061.65 6,053.74 6,060.42 11,378.8K
15:55 6,059.80 6,062.21 6,058.32 6,062.21 6,093.1K
15:56 6,063.16 6,063.39 6,060.76 6,060.76 16,868.5K
15:57 6,061.35 6,064.98 6,061.35 6,063.49 8,913.9K
15:58 6,064.01 6,064.01 6,062.06 6,062.06 8,965.9K
15:59 6,062.52 6,063.20 6,062.00 6,063.02 5,758.1K
16:00 6,063.23 6,064.43 6,061.88 6,061.88 5,281.7K
16:01 6,060.56 6,060.56 6,056.20 6,056.20 8,233.2K
16:02 6,057.30 6,059.88 6,057.30 6,058.98 3,931.0K
16:03 6,060.20 6,060.53 6,059.66 6,060.53 6,452.0K
16:04 6,060.84 6,060.84 6,060.28 6,060.28 4,802.0K
16:05 6,059.11 6,062.06 6,059.11 6,060.91 6,057.1K
16:06 6,059.53 6,059.53 6,058.33 6,058.38 4,911.1K
16:07 6,057.79 6,058.33 6,057.52 6,058.00 8,525.9K
16:08 6,057.61 6,057.65 6,056.80 6,056.84 5,844.6K
16:09 6,055.47 6,055.47 6,052.46 6,052.46 7,859.5K
16:10 6,052.47 6,052.47 6,048.39 6,048.39 7,086.1K
16:11 6,048.24 6,053.32 6,047.99 6,053.32 8,011.3K
16:12 6,053.16 6,053.18 6,051.22 6,051.22 3,818.7K
16:13 6,050.78 6,051.23 6,050.78 6,051.08 6,298.1K
16:14 6,051.14 6,054.24 6,051.14 6,054.24 4,412.3K
16:15 6,053.61 6,053.61 6,050.74 6,051.05 4,224.5K
16:16 6,050.45 6,050.74 6,050.28 6,050.35 1,937.0K
16:17 6,050.77 6,052.78 6,050.77 6,052.78 1,976.2K
16:18 6,053.33 6,058.02 6,052.98 6,058.02 9,269.6K
16:19 6,057.49 6,058.13 6,057.49 6,057.80 4,806.2K
16:20 6,058.22 6,062.88 6,058.22 6,062.62 14,197.1K
16:21 6,062.72 6,063.55 6,061.28 6,061.28 13,842.8K
16:22 6,063.04 6,070.73 6,063.04 6,068.28 21,055.1K
16:23 6,068.13 6,068.15 6,067.79 6,068.15 3,803.1K
16:24 6,066.77 6,067.52 6,065.49 6,065.49 7,504.1K
16:25 6,063.43 6,063.43 6,061.78 6,061.78 2,338.7K
16:26 6,061.06 6,061.06 6,059.22 6,059.57 8,439.6K
16:27 6,059.68 6,059.68 6,054.70 6,055.24 18,446.6K
16:28 6,055.82 6,057.19 6,052.46 6,057.19 11,926.1K
16:29 6,057.19 6,058.11 6,057.19 6,058.11 2,868.4K
16:30 6,057.56 6,057.56 6,055.43 6,055.43 3,584.1K
16:31 6,055.36 6,055.36 6,048.69 6,048.69 21,796.4K
16:32 6,048.24 6,052.62 6,048.24 6,052.62 20,291.6K
16:33 6,051.74 6,053.27 6,051.35 6,053.27 14,693.7K
16:34 6,052.79 6,052.79 6,051.84 6,052.75 8,159.0K
16:35 6,051.14 6,053.46 6,049.09 6,053.46 36,356.6K
16:36 6,055.63 6,056.67 6,054.95 6,056.67 11,263.3K
16:37 6,055.47 6,055.47 6,050.46 6,050.48 11,052.6K
16:38 6,049.39 6,050.58 6,048.62 6,048.62 8,268.3K
16:39 6,047.32 6,051.78 6,047.32 6,050.16 4,918.0K
16:40 6,049.68 6,054.44 6,048.81 6,054.44 6,836.6K
16:41 6,053.23 6,054.75 6,053.17 6,054.75 9,006.2K
16:42 6,053.78 6,054.73 6,053.52 6,053.52 5,720.4K
16:43 6,053.25 6,055.96 6,053.25 6,055.96 4,095.2K
16:44 6,056.46 6,059.32 6,056.13 6,059.32 8,075.4K
16:45 6,057.93 6,057.93 6,056.72 6,056.72 6,089.7K
16:46 6,055.18 6,055.18 6,052.34 6,052.34 12,720.6K
16:47 6,051.75 6,054.61 6,051.75 6,054.00 8,348.5K
16:48 6,053.66 6,053.87 6,052.68 6,053.87 4,938.0K
16:49 6,055.26 6,061.25 6,054.91 6,061.25 17,742.6K
16:50 6,061.25 6,062.45 6,061.25 6,062.25 16,407.8K
16:51 6,062.67 6,066.37 6,062.67 6,065.35 18,177.4K
16:52 6,067.30 6,067.30 6,064.51 6,064.51 11,035.5K
16:53 6,064.69 6,064.69 6,062.67 6,062.67 4,985.9K
16:54 6,063.29 6,063.29 6,058.86 6,058.86 6,690.2K
16:55 6,056.00 6,056.62 6,053.70 6,053.70 8,467.8K
16:56 6,053.25 6,053.25 6,048.27 6,048.27 13,240.3K
16:57 6,047.73 6,049.98 6,047.73 6,049.98 9,779.4K
16:58 6,050.88 6,051.58 6,050.88 6,051.15 9,363.4K
16:59 6,049.00 6,049.00 6,046.34 6,046.34 6,493.7K
17:00 6,045.31 6,050.99 6,045.31 6,050.99 18,391.1K
17:01 6,050.42 6,052.37 6,050.42 6,051.04 27,064.0K
17:02 6,051.40 6,054.08 6,049.56 6,054.08 15,960.7K
17:03 6,055.81 6,055.81 6,051.54 6,051.54 3,755.1K
17:04 6,051.93 6,052.09 6,051.57 6,051.90 7,361.3K
17:05 6,051.64 6,053.65 6,050.46 6,053.65 10,328.3K
17:06 6,058.61 6,058.61 6,053.22 6,053.22 10,657.6K
17:07 6,052.59 6,052.59 6,048.97 6,048.97 11,004.5K
17:08 6,051.14 6,054.76 6,051.14 6,053.06 22,652.5K
17:09 6,051.62 6,051.62 6,050.46 6,050.52 7,989.2K
17:10 6,049.29 6,051.22 6,049.29 6,049.65 9,238.9K
17:11 6,048.19 6,052.47 6,046.91 6,052.47 16,681.8K
17:12 6,052.18 6,052.18 6,051.70 6,052.11 14,331.7K
17:13 6,052.18 6,052.18 6,049.92 6,050.33 9,608.3K
17:14 6,050.02 6,050.36 6,049.69 6,049.73 9,837.4K
17:15 6,045.88 6,045.88 6,043.80 6,045.04 17,887.1K
17:16 6,046.41 6,047.30 6,046.41 6,047.30 10,461.5K
17:17 6,050.16 6,050.23 6,047.82 6,047.82 15,086.3K
17:18 6,046.09 6,046.09 6,042.33 6,042.33 27,124.7K
17:19 6,040.72 6,045.59 6,040.72 6,044.29 24,700.0K
17:20 6,042.33 6,043.20 6,041.35 6,041.89 16,187.3K
17:21 6,041.23 6,041.23 6,037.46 6,037.46 17,768.1K
17:22 6,036.82 6,036.82 6,035.43 6,035.50 28,251.8K
17:23 6,035.59 6,037.05 6,033.54 6,033.54 14,083.5K
17:24 6,033.41 6,033.41 6,032.48 6,032.96 15,020.9K
17:25 6,032.92 6,041.25 6,032.92 6,041.25 25,692.9K
17:26 6,039.29 6,039.29 6,037.82 6,038.42 27,018.6K
17:27 6,039.02 6,041.60 6,037.40 6,041.60 23,090.1K
17:28 6,042.51 6,042.51 6,039.60 6,039.60 11,818.8K
17:29 6,038.77 6,043.41 6,038.46 6,043.41 12,049.8K
17:30 6,043.14 6,043.14 6,038.91 6,038.91 7,881.2K
17:31 6,037.31 6,037.66 6,035.57 6,035.57 5,167.7K
17:32 6,036.11 6,036.11 6,033.07 6,034.89 39,517.9K
17:33 6,036.18 6,041.06 6,036.18 6,041.06 10,925.9K
17:34 6,041.19 6,041.19 6,038.04 6,038.04 5,184.4K
17:35 6,036.37 6,040.61 6,036.37 6,040.61 9,566.3K
17:36 6,039.95 6,040.07 6,038.01 6,038.01 6,321.5K
17:37 6,037.51 6,037.51 6,031.82 6,031.82 21,249.9K
17:38 6,031.34 6,032.29 6,030.84 6,032.29 41,105.8K
17:39 6,031.72 6,033.45 6,030.70 6,033.45 25,531.5K
17:40 6,033.11 6,036.14 6,033.11 6,036.14 30,443.6K
17:41 6,037.32 6,037.32 6,036.00 6,036.00 18,119.2K
17:42 6,036.61 6,040.10 6,036.57 6,040.10 20,044.0K
17:43 6,037.78 6,038.53 6,037.34 6,037.34 14,249.0K
17:44 6,037.27 6,037.27 6,036.91 6,036.91 9,938.7K
17:45 6,037.43 6,037.43 6,034.48 6,034.48 16,162.5K
17:46 6,032.93 6,036.52 6,032.93 6,036.52 14,630.6K
17:47 6,038.54 6,044.95 6,038.54 6,040.78 26,475.1K
17:48 6,042.39 6,043.32 6,038.09 6,038.09 33,199.1K
17:49 6,041.30 6,043.21 6,039.99 6,043.21 29,194.6K
17:50 6,042.73 6,044.49 6,042.73 6,043.30 16,584.9K
17:51 6,043.07 6,043.07 6,042.15 6,042.15 16,429.2K
17:52 6,040.11 6,040.11 6,038.57 6,039.39 9,285.7K
17:53 6,039.96 6,039.96 6,036.19 6,036.19 8,419.0K
17:54 6,036.42 6,039.37 6,036.42 6,039.37 6,016.8K
17:55 6,037.93 6,040.40 6,037.93 6,040.40 13,662.3K
17:56 6,040.53 6,040.53 6,035.84 6,035.84 9,206.3K
17:57 6,035.35 6,035.35 6,033.33 6,033.33 5,064.8K
17:58 6,033.30 6,037.58 6,033.30 6,037.58 7,150.0K
17:59 6,036.13 6,040.98 6,034.89 6,040.98 10,141.7K
18:00 6,041.74 6,041.74 6,034.39 6,034.39 7,635.2K
18:01 6,032.58 6,032.58 6,027.00 6,027.00 36,950.1K
18:02 6,027.03 6,027.36 6,024.17 6,024.17 17,115.2K
18:03 6,021.39 6,024.78 6,021.39 6,022.82 41,675.2K
18:04 6,019.28 6,019.28 6,015.46 6,015.46 24,948.3K
18:05 6,017.54 6,019.98 6,017.54 6,019.98 20,810.3K
18:06 6,023.84 6,023.84 6,018.81 6,018.81 12,088.2K
18:07 6,018.58 6,019.73 6,017.38 6,017.38 12,517.7K
18:08 6,017.53 6,020.87 6,017.53 6,020.59 17,954.5K
18:09 6,020.00 6,020.00 6,017.65 6,018.18 9,742.7K
18:10 6,016.68 6,021.62 6,016.56 6,021.62 46,211.2K
18:11 6,021.07 6,023.35 6,021.07 6,022.73 13,341.0K
18:12 6,021.25 6,021.25 6,017.15 6,017.15 14,154.1K
18:13 6,016.76 6,023.68 6,016.76 6,022.76 26,051.7K
18:14 6,023.41 6,025.04 6,023.41 6,024.51 15,322.1K
18:15 6,026.86 6,026.86 6,016.27 6,016.27 24,902.7K
18:16 6,016.90 6,017.10 6,016.90 6,017.07 7,100.8K
18:17 6,015.91 6,016.08 6,013.63 6,016.08 27,630.1K
18:18 6,017.75 6,017.75 6,011.10 6,012.27 31,044.3K
18:19 6,010.05 6,010.55 6,009.97 6,010.51 38,911.2K
18:20 6,010.88 6,014.51 6,010.01 6,014.51 12,131.6K
18:21 6,012.46 6,012.46 6,008.14 6,008.20 49,624.9K
18:22 6,010.67 6,010.67 6,007.21 6,007.76 18,124.6K
18:23 6,007.67 6,013.68 6,007.67 6,013.68 19,224.6K
18:24 6,014.22 6,015.71 6,014.22 6,015.71 12,477.7K
18:25 6,015.33 6,015.33 6,012.83 6,012.83 20,885.8K
18:26 6,013.12 6,013.44 6,010.33 6,010.33 9,797.7K
18:27 6,009.97 6,014.62 6,009.97 6,013.56 16,164.3K
18:28 6,013.53 6,013.53 6,011.95 6,012.59 6,476.0K
18:29 6,012.92 6,012.92 6,010.46 6,010.46 11,688.1K
18:30 6,010.61 6,011.50 6,010.36 6,011.50 29,917.1K
18:31 6,011.58 6,018.00 6,009.91 6,018.00 11,642.4K
18:32 6,018.06 6,020.61 6,018.06 6,020.61 27,111.1K
18:33 6,022.16 6,023.42 6,019.46 6,023.42 34,665.2K
18:34 6,022.86 6,023.77 6,022.86 6,023.77 7,308.8K
18:35 6,024.03 6,024.03 6,021.38 6,021.38 21,082.9K
18:36 6,019.92 6,022.96 6,019.35 6,022.96 12,601.8K
18:37 6,024.07 6,024.07 6,022.02 6,022.02 19,910.5K
18:38 6,021.43 6,022.63 6,021.00 6,022.63 8,914.4K
18:39 6,022.55 6,024.07 6,022.55 6,024.07 11,848.1K
18:40 6,023.05 6,023.05 6,023.05 6,023.05 1,388.7K
18:51 6,009.66 6,009.66 6,009.66 6,009.66 128,515.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据