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 6,148.99 6,148.99 6,147.21 6,147.51 12,477.5K
09:51 6,146.14 6,149.93 6,146.14 6,149.93 14,639.7K
09:52 6,151.98 6,152.86 6,151.10 6,152.86 8,905.6K
09:53 6,152.05 6,152.05 6,148.91 6,148.91 9,947.8K
09:54 6,148.63 6,148.63 6,142.25 6,142.25 37,090.4K
09:55 6,143.56 6,145.32 6,143.56 6,145.10 20,440.5K
09:56 6,145.00 6,145.02 6,144.36 6,145.02 12,066.9K
09:57 6,146.25 6,146.25 6,142.71 6,142.71 14,637.9K
09:58 6,141.05 6,141.05 6,137.16 6,137.16 31,838.5K
09:59 6,136.73 6,136.73 6,134.70 6,136.57 39,107.4K
10:00 6,137.04 6,137.04 6,131.93 6,131.93 32,587.6K
10:01 6,131.00 6,131.00 6,128.56 6,129.71 51,026.2K
10:02 6,130.36 6,136.83 6,130.36 6,136.16 32,215.9K
10:03 6,132.01 6,132.01 6,131.67 6,131.90 16,066.9K
10:04 6,132.14 6,135.71 6,129.84 6,129.84 18,484.1K
10:05 6,126.20 6,126.20 6,113.25 6,113.25 80,731.3K
10:06 6,115.86 6,119.29 6,115.12 6,115.12 31,914.9K
10:07 6,114.05 6,114.05 6,109.02 6,109.02 25,912.8K
10:08 6,108.04 6,108.04 6,106.83 6,107.79 24,194.5K
10:09 6,109.08 6,111.93 6,109.08 6,110.67 30,517.3K
10:10 6,112.05 6,112.05 6,106.47 6,106.47 26,541.6K
10:11 6,104.75 6,111.21 6,104.27 6,111.21 25,549.0K
10:12 6,110.61 6,112.03 6,110.50 6,111.40 41,922.7K
10:13 6,108.74 6,108.74 6,106.17 6,107.60 21,089.9K
10:14 6,110.69 6,115.39 6,110.69 6,115.39 20,807.2K
10:15 6,112.62 6,115.00 6,112.62 6,115.00 17,406.2K
10:16 6,115.94 6,124.66 6,115.94 6,124.66 27,782.1K
10:17 6,126.06 6,126.06 6,124.47 6,124.47 37,749.5K
10:18 6,125.52 6,125.79 6,125.44 6,125.44 9,634.3K
10:19 6,125.71 6,126.70 6,125.71 6,126.70 10,902.2K
10:20 6,126.67 6,129.13 6,126.67 6,129.13 11,236.4K
10:21 6,129.28 6,130.02 6,128.61 6,128.90 11,291.3K
10:22 6,127.95 6,132.21 6,127.95 6,132.21 15,231.4K
10:23 6,132.17 6,133.08 6,132.17 6,133.08 8,771.3K
10:24 6,133.52 6,133.52 6,131.51 6,131.51 8,311.3K
10:25 6,131.88 6,131.88 6,130.29 6,130.29 7,507.5K
10:26 6,130.43 6,134.88 6,130.43 6,134.39 20,382.4K
10:27 6,133.78 6,134.62 6,133.78 6,134.43 6,862.3K
10:28 6,135.26 6,135.26 6,132.48 6,133.53 10,004.9K
10:29 6,133.81 6,133.81 6,133.00 6,133.00 4,998.8K
10:30 6,132.66 6,132.66 6,129.93 6,130.58 10,546.3K
10:31 6,130.91 6,130.91 6,128.58 6,128.58 4,658.7K
10:32 6,128.37 6,130.38 6,127.31 6,130.38 12,231.5K
10:33 6,130.76 6,130.76 6,127.69 6,127.69 5,892.5K
10:34 6,125.46 6,125.64 6,124.86 6,125.64 20,027.6K
10:35 6,127.62 6,127.62 6,124.18 6,124.18 8,149.5K
10:36 6,124.11 6,124.11 6,121.53 6,121.53 9,187.8K
10:37 6,121.82 6,123.24 6,121.46 6,123.24 6,630.7K
10:38 6,124.12 6,126.88 6,124.12 6,126.88 3,594.6K
10:39 6,127.15 6,130.40 6,127.15 6,130.40 4,761.5K
10:40 6,136.90 6,141.45 6,135.83 6,141.45 34,057.7K
10:41 6,141.17 6,141.17 6,139.57 6,139.91 12,298.7K
10:42 6,140.07 6,143.39 6,140.07 6,143.39 9,428.7K
10:43 6,147.02 6,147.02 6,141.89 6,143.36 25,019.3K
10:44 6,143.23 6,143.23 6,141.03 6,141.03 14,045.9K
10:45 6,141.87 6,149.53 6,141.87 6,149.53 16,075.5K
10:46 6,158.32 6,158.93 6,155.88 6,156.01 57,387.2K
10:47 6,155.22 6,157.29 6,153.53 6,157.29 15,348.0K
10:48 6,155.17 6,155.17 6,152.52 6,154.00 11,340.6K
10:49 6,153.85 6,157.70 6,153.85 6,157.70 5,825.0K
10:50 6,157.44 6,164.11 6,156.72 6,164.11 19,618.7K
10:51 6,163.75 6,165.20 6,163.75 6,165.20 15,560.0K
10:52 6,162.79 6,166.08 6,159.55 6,159.55 22,197.4K
10:53 6,157.63 6,160.54 6,157.63 6,158.93 6,040.8K
10:54 6,156.89 6,156.89 6,151.53 6,156.67 7,266.9K
10:55 6,157.10 6,157.78 6,154.09 6,154.09 2,466.1K
10:56 6,154.25 6,155.38 6,154.25 6,155.04 6,364.2K
10:57 6,154.52 6,154.52 6,152.96 6,152.96 2,710.9K
10:58 6,152.30 6,154.54 6,152.30 6,153.70 7,149.1K
10:59 6,152.90 6,154.08 6,152.90 6,153.96 5,546.1K
11:00 6,157.50 6,157.50 6,149.92 6,149.92 10,206.2K
11:01 6,148.87 6,149.87 6,148.87 6,149.87 7,793.0K
11:02 6,151.72 6,156.39 6,151.72 6,156.39 5,370.4K
11:03 6,156.68 6,156.68 6,155.77 6,155.77 5,191.4K
11:04 6,156.15 6,161.93 6,156.15 6,161.93 9,885.2K
11:05 6,163.27 6,163.27 6,156.61 6,156.61 6,183.8K
11:06 6,157.28 6,158.76 6,157.27 6,158.12 1,741.0K
11:07 6,157.42 6,159.17 6,157.42 6,159.17 4,816.8K
11:08 6,158.76 6,158.76 6,153.25 6,153.25 9,346.0K
11:09 6,154.84 6,158.62 6,154.84 6,158.62 12,425.7K
11:10 6,159.39 6,159.39 6,154.49 6,154.72 16,754.8K
11:11 6,153.73 6,154.43 6,153.53 6,153.53 5,536.7K
11:12 6,152.93 6,153.77 6,152.38 6,152.38 3,876.8K
11:13 6,152.67 6,155.81 6,152.67 6,155.81 4,815.9K
11:14 6,157.18 6,162.20 6,157.18 6,162.20 18,911.9K
11:15 6,169.72 6,173.09 6,169.72 6,171.70 37,280.1K
11:16 6,174.26 6,174.89 6,173.39 6,174.89 32,592.2K
11:17 6,177.10 6,178.44 6,176.81 6,178.44 17,028.8K
11:18 6,176.57 6,176.57 6,171.56 6,171.56 17,553.4K
11:19 6,169.78 6,169.78 6,166.27 6,166.27 14,745.4K
11:20 6,164.71 6,164.71 6,162.68 6,163.90 7,297.7K
11:21 6,163.75 6,164.21 6,162.85 6,162.85 8,353.2K
11:22 6,160.47 6,160.47 6,159.03 6,159.10 5,756.7K
11:23 6,158.53 6,158.53 6,154.98 6,154.98 6,430.3K
11:24 6,156.91 6,156.91 6,150.94 6,150.94 9,336.5K
11:25 6,150.57 6,151.06 6,150.20 6,150.29 8,766.0K
11:26 6,149.64 6,149.64 6,148.08 6,149.20 14,633.9K
11:27 6,149.32 6,149.32 6,148.10 6,148.61 3,319.7K
11:28 6,149.69 6,155.53 6,149.69 6,155.53 11,767.5K
11:29 6,156.54 6,163.62 6,156.54 6,163.62 9,426.7K
11:30 6,161.32 6,161.32 6,152.82 6,152.82 6,312.3K
11:31 6,151.72 6,151.72 6,149.02 6,149.02 9,029.9K
11:32 6,149.93 6,149.93 6,146.80 6,146.80 7,274.3K
11:33 6,146.37 6,149.39 6,146.13 6,149.39 5,561.2K
11:34 6,149.39 6,149.39 6,146.49 6,146.49 7,436.7K
11:35 6,146.42 6,146.42 6,145.86 6,146.39 7,598.3K
11:36 6,148.30 6,148.30 6,143.47 6,143.47 8,680.6K
11:37 6,142.98 6,142.98 6,134.60 6,138.13 19,271.3K
11:38 6,138.79 6,143.19 6,138.62 6,143.19 7,682.8K
11:39 6,144.59 6,145.13 6,144.37 6,145.13 5,266.4K
11:40 6,149.76 6,160.77 6,149.41 6,160.77 16,434.1K
11:41 6,168.71 6,177.43 6,168.71 6,177.43 38,822.0K
11:42 6,178.90 6,178.90 6,175.77 6,176.54 13,701.0K
11:43 6,178.95 6,179.50 6,177.85 6,177.85 22,995.2K
11:44 6,179.60 6,180.98 6,179.60 6,180.27 16,304.9K
11:45 6,179.57 6,184.74 6,179.57 6,184.74 21,409.3K
11:46 6,183.61 6,183.61 6,175.94 6,175.94 19,710.8K
11:47 6,177.65 6,177.65 6,172.26 6,172.26 7,919.6K
11:48 6,170.44 6,172.12 6,170.44 6,171.77 6,258.7K
11:49 6,171.74 6,172.28 6,169.11 6,169.11 17,712.6K
11:50 6,167.36 6,171.74 6,165.43 6,171.74 6,246.4K
11:51 6,174.62 6,175.04 6,174.10 6,174.10 5,538.5K
11:52 6,173.03 6,173.91 6,170.47 6,170.47 8,043.8K
11:53 6,169.62 6,173.29 6,169.62 6,173.29 2,871.9K
11:54 6,172.29 6,176.69 6,172.29 6,176.69 4,622.5K
11:55 6,179.46 6,179.46 6,177.17 6,178.95 3,901.8K
11:56 6,178.25 6,180.48 6,178.25 6,180.48 3,512.0K
11:57 6,182.16 6,183.92 6,182.16 6,182.83 14,373.2K
11:58 6,183.89 6,183.89 6,182.09 6,182.09 3,485.2K
11:59 6,182.72 6,186.15 6,182.72 6,184.66 16,470.1K
12:00 6,185.01 6,185.01 6,180.51 6,180.51 9,303.9K
12:01 6,180.98 6,181.15 6,176.83 6,176.83 12,901.5K
12:02 6,175.95 6,176.78 6,175.95 6,176.78 5,117.3K
12:03 6,176.43 6,176.43 6,172.43 6,172.55 21,534.3K
12:04 6,173.56 6,173.56 6,172.57 6,172.57 4,961.1K
12:05 6,172.78 6,172.78 6,171.04 6,171.04 2,665.9K
12:06 6,172.20 6,174.13 6,172.17 6,174.13 8,535.6K
12:07 6,174.94 6,175.48 6,174.72 6,174.72 801.7K
12:08 6,173.85 6,181.16 6,173.85 6,181.16 12,678.7K
12:09 6,180.39 6,180.39 6,177.47 6,177.47 4,450.3K
12:10 6,176.46 6,177.94 6,174.42 6,177.94 3,287.2K
12:11 6,177.18 6,177.18 6,175.96 6,175.96 2,944.2K
12:12 6,174.84 6,177.93 6,174.84 6,177.93 6,475.8K
12:13 6,180.52 6,180.52 6,177.09 6,178.31 11,475.6K
12:14 6,178.82 6,180.90 6,178.15 6,178.15 4,072.3K
12:15 6,185.28 6,185.28 6,182.64 6,183.66 17,099.5K
12:16 6,182.38 6,183.68 6,180.32 6,180.32 11,157.5K
12:17 6,179.53 6,179.53 6,177.99 6,177.99 8,623.8K
12:18 6,173.16 6,173.16 6,172.37 6,172.42 12,386.4K
12:19 6,172.93 6,174.39 6,172.93 6,174.39 2,790.0K
12:20 6,170.10 6,170.49 6,169.56 6,170.49 6,550.2K
12:21 6,169.89 6,170.75 6,169.00 6,169.49 5,408.8K
12:22 6,168.54 6,168.54 6,164.98 6,165.79 5,901.4K
12:23 6,165.97 6,166.39 6,164.96 6,165.38 8,600.3K
12:24 6,169.50 6,170.33 6,168.19 6,168.19 11,783.9K
12:25 6,167.57 6,169.59 6,167.57 6,169.59 5,196.8K
12:26 6,171.77 6,174.82 6,171.77 6,174.82 12,286.3K
12:27 6,174.93 6,175.45 6,174.93 6,175.45 8,831.1K
12:28 6,175.93 6,176.11 6,174.35 6,174.35 2,911.8K
12:29 6,174.94 6,175.43 6,174.94 6,175.43 1,827.7K
12:30 6,175.19 6,175.19 6,172.28 6,172.28 4,150.2K
12:31 6,173.75 6,176.86 6,173.75 6,176.86 4,199.9K
12:32 6,176.27 6,180.82 6,176.06 6,180.82 10,360.0K
12:33 6,181.80 6,181.80 6,178.88 6,179.46 3,779.9K
12:34 6,180.13 6,184.05 6,180.13 6,181.71 12,433.4K
12:35 6,181.19 6,181.82 6,178.97 6,179.66 3,904.8K
12:36 6,179.31 6,179.31 6,175.35 6,175.35 4,116.4K
12:37 6,174.56 6,174.56 6,173.89 6,173.89 2,077.2K
12:38 6,173.31 6,175.14 6,173.31 6,175.14 5,143.2K
12:39 6,173.92 6,173.92 6,171.12 6,171.12 5,790.5K
12:40 6,169.68 6,180.27 6,169.68 6,177.13 12,149.1K
12:41 6,183.95 6,183.95 6,180.84 6,180.84 13,472.1K
12:42 6,183.25 6,184.63 6,181.94 6,183.69 10,139.4K
12:43 6,185.22 6,185.39 6,184.84 6,184.84 12,681.1K
12:44 6,184.87 6,186.07 6,184.87 6,185.67 8,265.3K
12:45 6,189.97 6,189.97 6,188.58 6,188.59 8,573.8K
12:46 6,188.41 6,188.41 6,186.52 6,186.52 5,207.4K
12:47 6,183.91 6,185.83 6,183.91 6,185.67 7,758.1K
12:48 6,184.57 6,187.22 6,184.57 6,184.69 2,916.2K
12:49 6,185.01 6,185.33 6,184.56 6,185.33 2,989.7K
12:50 6,184.49 6,184.66 6,183.55 6,183.55 2,713.2K
12:51 6,183.93 6,183.93 6,181.96 6,181.96 1,340.7K
12:52 6,181.81 6,181.81 6,180.56 6,180.56 2,470.6K
12:53 6,180.23 6,180.23 6,177.94 6,178.23 7,843.2K
12:54 6,178.21 6,178.41 6,178.21 6,178.41 3,898.8K
12:55 6,178.51 6,181.01 6,178.51 6,181.01 5,133.1K
12:56 6,181.72 6,181.72 6,180.04 6,180.04 6,335.7K
12:57 6,179.94 6,179.94 6,178.43 6,178.43 2,330.3K
12:58 6,178.67 6,178.93 6,178.41 6,178.41 4,324.3K
12:59 6,177.78 6,181.76 6,177.78 6,181.76 7,158.0K
13:00 6,180.74 6,180.74 6,177.57 6,177.86 5,753.0K
13:01 6,177.50 6,177.50 6,172.81 6,172.81 5,292.0K
13:02 6,172.33 6,174.24 6,172.33 6,173.52 19,180.2K
13:03 6,173.65 6,176.49 6,173.65 6,176.49 17,745.5K
13:04 6,176.75 6,176.75 6,176.20 6,176.20 14,116.0K
13:05 6,176.16 6,176.16 6,172.38 6,172.38 11,076.6K
13:06 6,172.23 6,175.91 6,172.23 6,175.91 18,620.9K
13:07 6,175.32 6,177.03 6,175.32 6,177.03 6,153.4K
13:08 6,177.43 6,177.82 6,177.11 6,177.11 27,403.3K
13:09 6,174.17 6,174.17 6,173.14 6,173.30 24,485.5K
13:10 6,173.72 6,173.72 6,167.92 6,167.92 28,791.8K
13:11 6,168.59 6,169.25 6,168.59 6,168.69 7,287.1K
13:12 6,168.79 6,171.96 6,168.79 6,171.96 4,420.0K
13:13 6,172.10 6,173.55 6,172.10 6,173.46 4,476.0K
13:14 6,175.69 6,176.25 6,175.50 6,175.50 9,570.4K
13:15 6,175.08 6,181.28 6,175.08 6,181.28 7,965.9K
13:16 6,180.29 6,180.29 6,177.09 6,179.25 6,321.7K
13:17 6,180.68 6,181.24 6,179.50 6,179.50 7,411.9K
13:18 6,179.44 6,181.41 6,179.44 6,180.82 11,232.4K
13:19 6,180.51 6,181.43 6,179.54 6,181.43 24,777.6K
13:20 6,181.66 6,182.81 6,181.53 6,181.96 2,908.1K
13:21 6,180.48 6,183.36 6,180.48 6,182.81 18,769.3K
13:22 6,181.21 6,181.21 6,178.98 6,178.98 7,194.6K
13:23 6,178.69 6,180.54 6,178.67 6,180.19 6,057.8K
13:24 6,180.09 6,180.09 6,178.98 6,179.62 11,150.6K
13:25 6,179.74 6,180.12 6,175.79 6,175.79 11,909.9K
13:26 6,175.47 6,177.62 6,175.47 6,175.85 6,978.2K
13:27 6,175.41 6,175.71 6,175.41 6,175.57 7,286.3K
13:28 6,174.55 6,176.14 6,173.94 6,175.23 7,683.3K
13:29 6,173.64 6,177.98 6,173.64 6,177.98 12,782.8K
13:30 6,177.98 6,178.07 6,176.91 6,176.91 5,419.0K
13:31 6,174.83 6,174.83 6,173.05 6,173.05 4,571.0K
13:32 6,172.47 6,173.53 6,171.97 6,173.53 8,360.4K
13:33 6,172.65 6,176.10 6,172.65 6,176.10 6,728.0K
13:34 6,175.88 6,175.88 6,172.84 6,172.84 7,563.4K
13:35 6,172.85 6,175.19 6,172.82 6,175.19 7,077.6K
13:36 6,179.53 6,186.67 6,179.53 6,182.72 35,134.4K
13:37 6,187.10 6,191.46 6,187.10 6,187.82 36,616.5K
13:38 6,187.50 6,189.74 6,187.21 6,189.74 8,795.3K
13:39 6,190.03 6,191.81 6,189.98 6,191.81 35,740.7K
13:40 6,191.49 6,194.96 6,191.49 6,192.90 29,171.4K
13:41 6,192.15 6,192.76 6,192.15 6,192.22 52,830.0K
13:42 6,191.19 6,193.95 6,191.19 6,193.95 14,398.1K
13:43 6,193.02 6,194.83 6,192.13 6,194.83 11,264.0K
13:44 6,193.34 6,193.76 6,192.44 6,192.44 13,845.9K
13:45 6,192.16 6,194.87 6,192.16 6,194.87 13,046.9K
13:46 6,200.46 6,202.64 6,200.46 6,201.62 30,165.9K
13:47 6,202.68 6,202.68 6,199.27 6,200.07 16,887.8K
13:48 6,199.32 6,199.32 6,197.80 6,198.39 14,571.1K
13:49 6,199.81 6,200.65 6,199.52 6,199.52 15,392.6K
13:50 6,197.81 6,198.22 6,196.88 6,197.93 12,916.7K
13:51 6,197.80 6,198.36 6,197.80 6,198.14 7,673.9K
13:52 6,196.46 6,200.52 6,196.46 6,198.36 11,548.7K
13:53 6,197.95 6,198.72 6,197.95 6,197.97 16,754.4K
13:54 6,197.21 6,197.21 6,196.56 6,196.56 12,847.4K
13:55 6,195.55 6,196.55 6,195.45 6,196.34 6,361.6K
13:56 6,197.12 6,197.14 6,196.23 6,197.14 4,079.8K
13:57 6,196.97 6,196.97 6,195.72 6,195.72 5,915.2K
13:58 6,196.43 6,197.28 6,196.43 6,196.87 7,270.1K
13:59 6,196.76 6,196.76 6,196.34 6,196.34 9,550.4K
14:00 6,196.22 6,197.88 6,196.22 6,197.69 4,897.8K
14:01 6,198.40 6,198.70 6,198.26 6,198.62 6,934.5K
14:02 6,198.43 6,199.25 6,197.76 6,197.76 8,554.2K
14:03 6,198.43 6,199.51 6,198.43 6,198.47 6,760.6K
14:04 6,198.95 6,200.47 6,198.95 6,200.16 11,075.5K
14:05 6,200.11 6,201.98 6,200.00 6,201.98 10,055.3K
14:06 6,200.84 6,200.84 6,197.49 6,197.49 20,342.6K
14:07 6,197.50 6,197.72 6,196.58 6,196.58 4,487.9K
14:08 6,196.48 6,198.17 6,196.48 6,197.46 5,636.6K
14:09 6,198.18 6,200.57 6,198.18 6,200.57 16,307.2K
14:10 6,200.03 6,200.03 6,198.62 6,199.56 8,609.6K
14:11 6,200.02 6,200.02 6,199.24 6,199.37 5,804.2K
14:12 6,198.44 6,198.44 6,195.43 6,195.43 19,645.7K
14:13 6,195.72 6,195.72 6,193.37 6,193.64 9,587.7K
14:14 6,193.81 6,193.88 6,193.27 6,193.49 11,209.8K
14:15 6,192.86 6,194.37 6,192.86 6,194.07 4,806.7K
14:16 6,195.08 6,195.08 6,193.91 6,193.91 5,965.1K
14:17 6,193.60 6,199.21 6,193.60 6,198.55 13,094.0K
14:18 6,200.20 6,200.55 6,199.94 6,200.26 14,185.8K
14:19 6,200.26 6,200.26 6,198.66 6,198.66 6,687.1K
14:20 6,198.99 6,200.67 6,198.99 6,200.04 8,513.4K
14:21 6,199.66 6,199.66 6,197.85 6,197.85 16,984.5K
14:22 6,198.02 6,200.32 6,197.14 6,200.32 7,233.0K
14:23 6,200.50 6,200.86 6,199.88 6,200.68 8,733.4K
14:24 6,200.62 6,200.62 6,197.68 6,197.68 10,041.6K
14:25 6,198.10 6,198.10 6,196.82 6,196.82 13,793.1K
14:26 6,197.32 6,197.38 6,196.86 6,197.02 7,194.5K
14:27 6,195.11 6,195.18 6,193.78 6,193.78 18,310.2K
14:28 6,194.65 6,195.14 6,194.65 6,195.14 5,933.1K
14:29 6,195.16 6,195.93 6,194.07 6,195.93 24,728.8K
14:30 6,195.79 6,196.96 6,195.79 6,196.96 9,112.4K
14:31 6,197.72 6,198.84 6,197.72 6,198.63 9,475.6K
14:32 6,196.52 6,196.52 6,192.02 6,192.02 20,217.5K
14:33 6,189.90 6,189.90 6,187.58 6,187.58 16,617.3K
14:34 6,186.75 6,186.75 6,183.07 6,183.07 23,762.7K
14:35 6,181.86 6,183.99 6,181.86 6,182.08 6,950.7K
14:36 6,182.49 6,182.49 6,178.41 6,178.41 13,697.5K
14:37 6,178.41 6,182.15 6,178.41 6,180.38 16,042.6K
14:38 6,181.81 6,182.21 6,181.31 6,182.21 8,024.9K
14:39 6,181.21 6,181.21 6,179.57 6,179.57 8,849.2K
14:40 6,178.84 6,182.23 6,178.64 6,182.23 13,311.4K
14:41 6,184.66 6,184.66 6,184.53 6,184.54 5,096.4K
14:42 6,183.90 6,184.01 6,183.15 6,184.01 5,202.6K
14:43 6,183.41 6,183.41 6,182.78 6,182.78 10,583.0K
14:44 6,183.29 6,183.29 6,181.09 6,181.54 4,812.1K
14:45 6,182.15 6,182.15 6,179.74 6,181.05 15,297.6K
14:46 6,182.58 6,186.53 6,182.23 6,186.53 7,511.4K
14:47 6,186.44 6,186.44 6,183.52 6,183.52 5,549.6K
14:48 6,183.06 6,185.57 6,183.06 6,185.13 5,311.8K
14:49 6,183.46 6,185.62 6,183.46 6,185.62 3,163.6K
14:50 6,185.55 6,186.81 6,185.55 6,186.08 11,319.2K
14:51 6,186.65 6,187.24 6,186.43 6,186.69 9,429.1K
14:52 6,187.29 6,190.80 6,187.29 6,190.80 9,671.5K
14:53 6,191.15 6,191.15 6,188.14 6,188.14 7,074.9K
14:54 6,187.45 6,188.24 6,187.16 6,188.24 6,853.5K
14:55 6,187.97 6,188.59 6,186.97 6,188.40 10,615.3K
14:56 6,188.34 6,190.43 6,187.93 6,190.43 8,600.3K
14:57 6,189.16 6,189.75 6,188.21 6,189.75 8,516.1K
14:58 6,190.51 6,193.09 6,190.51 6,193.09 10,273.1K
14:59 6,192.90 6,193.63 6,192.90 6,193.30 11,226.6K
15:00 6,194.36 6,194.64 6,193.00 6,194.60 38,490.1K
15:01 6,194.20 6,194.36 6,193.85 6,193.85 14,608.8K
15:02 6,191.77 6,192.20 6,187.77 6,187.77 15,267.6K
15:03 6,185.98 6,185.98 6,184.12 6,184.94 7,831.7K
15:04 6,184.65 6,184.72 6,183.79 6,184.72 9,408.5K
15:05 6,185.72 6,185.72 6,182.91 6,182.91 14,632.6K
15:06 6,182.38 6,184.70 6,182.38 6,184.70 9,751.8K
15:07 6,183.83 6,183.83 6,181.74 6,181.74 15,238.8K
15:08 6,181.71 6,181.79 6,179.85 6,179.85 11,041.0K
15:09 6,180.65 6,180.75 6,180.12 6,180.12 10,635.6K
15:10 6,179.61 6,186.08 6,179.61 6,186.08 15,272.3K
15:11 6,183.54 6,183.85 6,182.99 6,183.85 21,665.1K
15:12 6,183.21 6,184.65 6,182.31 6,184.65 12,269.9K
15:13 6,185.77 6,186.10 6,185.33 6,185.33 12,967.1K
15:14 6,182.69 6,188.16 6,182.69 6,187.74 15,760.8K
15:15 6,187.34 6,187.34 6,186.02 6,186.42 20,105.4K
15:16 6,187.54 6,188.67 6,185.53 6,188.67 16,302.3K
15:17 6,190.54 6,190.54 6,188.50 6,188.50 20,332.1K
15:18 6,188.60 6,189.86 6,188.60 6,189.86 17,956.5K
15:19 6,190.34 6,191.29 6,189.95 6,191.29 11,787.8K
15:20 6,191.38 6,191.38 6,187.93 6,187.93 9,709.7K
15:21 6,185.90 6,185.90 6,181.58 6,181.58 14,479.8K
15:22 6,182.92 6,184.92 6,182.92 6,184.70 7,924.9K
15:23 6,180.85 6,180.85 6,179.03 6,180.12 15,243.9K
15:24 6,180.50 6,182.59 6,180.50 6,182.16 13,366.6K
15:25 6,184.03 6,184.03 6,182.25 6,182.25 11,453.8K
15:26 6,183.63 6,183.63 6,178.57 6,178.57 14,659.0K
15:27 6,177.98 6,177.98 6,175.14 6,176.53 16,907.1K
15:28 6,175.12 6,177.03 6,174.48 6,176.27 9,148.8K
15:29 6,176.63 6,179.23 6,176.46 6,179.23 11,477.8K
15:30 6,179.75 6,179.75 6,176.01 6,176.01 11,365.1K
15:31 6,174.11 6,174.11 6,171.96 6,173.11 10,768.4K
15:32 6,171.58 6,173.99 6,171.25 6,171.25 17,756.7K
15:33 6,169.11 6,169.11 6,164.67 6,164.67 22,182.8K
15:34 6,165.42 6,168.55 6,165.42 6,168.55 16,929.1K
15:35 6,167.00 6,167.87 6,166.90 6,167.87 10,560.7K
15:36 6,168.54 6,168.54 6,168.24 6,168.44 7,439.1K
15:37 6,166.73 6,169.26 6,166.73 6,169.03 11,158.1K
15:38 6,168.94 6,172.20 6,168.42 6,172.20 12,222.4K
15:39 6,172.27 6,172.27 6,168.68 6,168.68 7,702.8K
15:40 6,171.40 6,171.40 6,169.21 6,169.77 7,773.9K
15:41 6,169.23 6,171.15 6,168.95 6,171.15 6,041.3K
15:42 6,171.96 6,172.23 6,168.02 6,168.02 13,540.1K
15:43 6,168.49 6,168.49 6,165.93 6,165.93 7,651.3K
15:44 6,166.89 6,171.16 6,166.89 6,171.16 9,521.9K
15:45 6,171.38 6,173.23 6,171.38 6,173.23 13,273.3K
15:46 6,173.76 6,174.20 6,173.63 6,173.63 11,983.5K
15:47 6,175.64 6,176.61 6,175.41 6,175.70 10,179.0K
15:48 6,176.01 6,177.10 6,171.92 6,171.92 11,064.7K
15:49 6,171.11 6,172.47 6,171.11 6,171.81 10,680.7K
15:50 6,172.98 6,174.13 6,172.95 6,173.48 12,885.9K
15:51 6,172.98 6,174.61 6,172.98 6,174.61 9,349.4K
15:52 6,174.46 6,174.60 6,173.57 6,173.57 17,571.1K
15:53 6,175.11 6,176.71 6,175.11 6,176.01 7,550.7K
15:54 6,176.67 6,177.38 6,176.67 6,177.38 8,469.9K
15:55 6,178.11 6,178.56 6,178.11 6,178.56 9,506.0K
15:56 6,177.31 6,179.27 6,176.69 6,179.27 14,098.6K
15:57 6,178.48 6,181.32 6,178.06 6,181.32 12,082.4K
15:58 6,180.44 6,183.72 6,180.44 6,183.72 18,795.1K
15:59 6,183.26 6,183.26 6,181.75 6,181.75 13,801.7K
16:00 6,181.74 6,181.74 6,180.06 6,180.25 10,601.2K
16:01 6,178.60 6,179.44 6,178.60 6,179.44 19,592.9K
16:02 6,179.37 6,179.37 6,175.71 6,175.71 13,715.8K
16:03 6,175.48 6,177.76 6,175.48 6,177.76 16,842.1K
16:04 6,177.71 6,179.74 6,177.71 6,178.27 10,200.4K
16:05 6,177.42 6,178.63 6,176.51 6,178.00 15,625.5K
16:06 6,177.59 6,178.59 6,177.08 6,177.08 12,103.7K
16:07 6,176.70 6,177.99 6,176.19 6,177.99 7,900.4K
16:08 6,177.04 6,177.04 6,175.96 6,176.14 9,355.2K
16:09 6,175.64 6,175.64 6,174.10 6,174.10 14,599.8K
16:10 6,175.21 6,177.92 6,175.21 6,177.02 14,115.2K
16:11 6,176.60 6,178.02 6,176.60 6,178.02 16,645.1K
16:12 6,175.19 6,176.57 6,175.19 6,176.57 13,100.8K
16:13 6,176.48 6,178.93 6,176.48 6,178.46 10,464.5K
16:14 6,177.66 6,180.94 6,177.66 6,180.94 20,047.8K
16:15 6,181.40 6,184.43 6,181.40 6,183.94 17,929.1K
16:16 6,183.84 6,184.46 6,183.84 6,183.90 10,971.0K
16:17 6,183.54 6,183.54 6,179.55 6,179.55 16,917.0K
16:18 6,180.27 6,180.27 6,178.29 6,180.18 7,928.0K
16:19 6,180.10 6,180.10 6,178.33 6,179.00 9,320.9K
16:20 6,180.47 6,180.47 6,179.25 6,179.71 6,867.8K
16:21 6,179.71 6,180.76 6,179.71 6,180.11 12,619.6K
16:22 6,180.96 6,181.09 6,180.53 6,180.85 15,776.5K
16:23 6,180.75 6,180.94 6,179.87 6,179.87 6,524.0K
16:24 6,180.22 6,180.22 6,177.98 6,177.98 10,027.7K
16:25 6,179.37 6,180.87 6,179.02 6,179.02 15,982.2K
16:26 6,179.46 6,179.46 6,177.99 6,177.99 18,498.7K
16:27 6,178.60 6,180.58 6,178.60 6,179.60 10,839.9K
16:28 6,177.13 6,177.13 6,175.65 6,175.65 10,863.0K
16:29 6,174.05 6,174.96 6,173.92 6,174.96 13,753.7K
16:30 6,174.39 6,174.84 6,174.03 6,174.84 10,080.4K
16:31 6,175.69 6,177.02 6,175.65 6,177.02 12,952.7K
16:32 6,179.87 6,181.14 6,179.87 6,181.14 13,025.9K
16:33 6,181.05 6,183.00 6,181.05 6,183.00 9,927.4K
16:34 6,183.33 6,183.44 6,183.25 6,183.31 9,167.2K
16:35 6,183.02 6,183.65 6,183.00 6,183.65 10,924.0K
16:36 6,173.05 6,173.05 6,154.72 6,157.86 108,648.5K
16:37 6,162.47 6,162.47 6,153.56 6,153.56 36,313.2K
16:38 6,155.47 6,155.47 6,152.96 6,154.64 29,225.8K
16:39 6,157.27 6,158.72 6,155.41 6,158.72 26,092.8K
16:40 6,162.07 6,162.19 6,158.81 6,158.81 21,043.4K
16:41 6,156.73 6,156.88 6,156.02 6,156.02 14,582.4K
16:42 6,153.77 6,157.02 6,153.77 6,157.02 16,493.4K
16:43 6,157.34 6,160.66 6,157.34 6,160.45 9,427.8K
16:44 6,160.01 6,160.01 6,156.92 6,156.92 9,764.0K
16:45 6,156.71 6,156.71 6,152.19 6,152.19 13,056.8K
16:46 6,152.28 6,152.84 6,148.42 6,148.42 36,486.6K
16:47 6,142.56 6,143.89 6,142.39 6,143.89 50,521.2K
16:48 6,143.97 6,144.55 6,142.69 6,142.69 23,742.1K
16:49 6,143.40 6,143.40 6,140.26 6,141.27 19,894.7K
16:50 6,140.93 6,142.59 6,140.93 6,142.59 13,358.7K
16:51 6,144.30 6,145.03 6,143.64 6,143.64 11,495.5K
16:52 6,142.58 6,146.67 6,142.42 6,146.67 14,616.9K
16:53 6,147.28 6,147.44 6,146.41 6,146.86 11,984.2K
16:54 6,146.30 6,146.66 6,145.29 6,145.29 11,014.5K
16:55 6,146.12 6,146.87 6,146.12 6,146.86 10,947.0K
16:56 6,146.06 6,146.55 6,142.50 6,142.50 16,608.0K
16:57 6,142.02 6,142.02 6,140.42 6,141.03 11,959.2K
16:58 6,140.77 6,141.24 6,139.53 6,141.24 17,382.4K
16:59 6,139.02 6,139.02 6,136.43 6,136.43 21,897.7K
17:00 6,137.07 6,137.55 6,136.78 6,136.78 22,286.1K
17:01 6,137.58 6,138.93 6,137.58 6,138.70 8,153.0K
17:02 6,138.27 6,140.36 6,138.27 6,140.27 17,833.4K
17:03 6,138.41 6,138.41 6,133.40 6,133.40 18,190.6K
17:04 6,133.51 6,133.51 6,131.11 6,131.30 23,219.9K
17:05 6,129.99 6,130.30 6,129.99 6,130.30 20,986.6K
17:06 6,130.02 6,131.31 6,128.99 6,131.31 10,718.7K
17:07 6,131.23 6,133.50 6,131.23 6,133.09 10,514.6K
17:08 6,134.09 6,138.68 6,134.09 6,138.68 14,636.4K
17:09 6,140.82 6,140.97 6,140.46 6,140.97 15,150.3K
17:10 6,141.53 6,149.92 6,141.53 6,147.93 18,838.5K
17:11 6,146.56 6,146.56 6,142.30 6,144.83 11,678.5K
17:12 6,144.00 6,146.40 6,144.00 6,145.85 12,162.8K
17:13 6,145.17 6,147.49 6,142.55 6,147.49 17,553.0K
17:14 6,152.89 6,152.89 6,152.00 6,152.47 19,409.9K
17:15 6,157.34 6,157.43 6,151.54 6,151.54 19,098.2K
17:16 6,151.47 6,152.96 6,151.37 6,151.91 7,102.8K
17:17 6,150.68 6,154.44 6,150.08 6,154.44 10,411.6K
17:18 6,155.12 6,157.06 6,155.12 6,157.06 13,922.2K
17:19 6,156.29 6,156.29 6,154.19 6,154.29 7,327.1K
17:20 6,155.17 6,155.17 6,152.52 6,152.52 10,626.5K
17:21 6,153.48 6,156.46 6,153.48 6,156.46 9,909.7K
17:22 6,157.67 6,160.21 6,157.67 6,160.21 11,084.3K
17:23 6,162.53 6,163.85 6,162.53 6,163.84 22,126.0K
17:24 6,165.12 6,167.31 6,165.12 6,167.31 11,572.0K
17:25 6,167.86 6,170.50 6,167.86 6,170.50 15,722.2K
17:26 6,171.36 6,179.84 6,170.64 6,179.84 38,993.2K
17:27 6,181.62 6,181.62 6,177.28 6,177.53 20,378.9K
17:28 6,175.62 6,178.43 6,175.62 6,176.06 10,963.1K
17:29 6,175.66 6,175.66 6,174.08 6,174.08 8,700.1K
17:30 6,173.95 6,176.44 6,173.95 6,176.08 16,974.9K
17:31 6,176.84 6,177.73 6,176.60 6,177.73 9,451.0K
17:32 6,176.75 6,176.75 6,171.78 6,171.78 13,722.3K
17:33 6,171.61 6,173.78 6,171.61 6,173.78 9,862.7K
17:34 6,173.09 6,173.09 6,171.66 6,171.66 12,486.1K
17:35 6,172.87 6,174.03 6,172.87 6,174.03 20,638.2K
17:36 6,172.96 6,175.41 6,172.96 6,175.41 8,554.6K
17:37 6,176.07 6,177.67 6,176.07 6,176.15 19,480.9K
17:38 6,176.48 6,176.48 6,172.79 6,172.79 27,703.7K
17:39 6,171.71 6,171.71 6,169.11 6,169.11 12,116.2K
17:40 6,170.86 6,175.30 6,170.86 6,175.02 14,173.4K
17:41 6,173.64 6,179.43 6,173.64 6,179.43 20,762.9K
17:42 6,179.28 6,186.67 6,177.87 6,186.67 36,842.2K
17:43 6,187.08 6,189.03 6,186.58 6,189.03 28,420.0K
17:44 6,189.93 6,190.71 6,185.89 6,185.89 29,770.5K
17:45 6,184.93 6,190.41 6,184.93 6,190.41 17,258.0K
17:46 6,191.76 6,198.09 6,191.76 6,196.76 42,022.6K
17:47 6,198.25 6,199.14 6,195.49 6,195.49 27,388.6K
17:48 6,194.95 6,194.95 6,189.85 6,189.85 17,692.6K
17:49 6,189.90 6,193.85 6,188.99 6,193.27 14,544.2K
17:50 6,194.38 6,195.03 6,192.64 6,192.64 8,630.1K
17:51 6,190.50 6,190.50 6,188.66 6,188.66 9,243.9K
17:52 6,186.66 6,187.27 6,186.66 6,187.15 9,155.2K
17:53 6,186.34 6,186.98 6,184.91 6,184.91 8,802.9K
17:54 6,185.71 6,185.71 6,183.00 6,183.00 15,813.3K
17:55 6,182.31 6,186.68 6,182.31 6,185.93 12,180.6K
17:56 6,186.81 6,190.20 6,186.81 6,187.58 9,105.4K
17:57 6,185.93 6,185.93 6,182.57 6,182.57 8,133.4K
17:58 6,180.94 6,183.83 6,180.94 6,182.24 8,757.4K
17:59 6,183.22 6,183.22 6,177.90 6,177.90 26,387.5K
18:00 6,176.78 6,176.78 6,175.40 6,175.44 20,779.4K
18:01 6,174.76 6,174.76 6,171.94 6,173.31 26,110.5K
18:02 6,173.30 6,173.31 6,171.23 6,173.31 7,186.2K
18:03 6,173.12 6,173.12 6,168.64 6,168.64 15,032.7K
18:04 6,170.57 6,172.87 6,169.64 6,169.64 23,725.2K
18:05 6,169.46 6,173.10 6,168.98 6,173.10 15,558.5K
18:06 6,174.17 6,176.69 6,174.17 6,175.80 27,912.6K
18:07 6,175.10 6,175.10 6,173.39 6,173.39 6,389.9K
18:08 6,173.89 6,181.29 6,173.89 6,179.89 7,781.9K
18:09 6,179.09 6,179.09 6,177.65 6,177.65 4,379.9K
18:10 6,177.37 6,179.92 6,177.37 6,178.36 10,162.1K
18:11 6,176.31 6,176.31 6,173.35 6,173.35 10,466.8K
18:12 6,174.31 6,174.31 6,172.76 6,172.76 4,683.5K
18:13 6,172.41 6,172.41 6,171.13 6,171.13 8,961.6K
18:14 6,169.77 6,169.81 6,168.67 6,168.74 5,446.4K
18:15 6,168.60 6,173.88 6,168.60 6,173.88 9,383.9K
18:16 6,174.16 6,177.50 6,174.16 6,175.66 10,083.4K
18:17 6,175.88 6,175.88 6,173.16 6,173.16 7,779.4K
18:18 6,172.76 6,172.89 6,172.53 6,172.89 4,661.7K
18:19 6,172.58 6,175.04 6,172.58 6,174.01 7,102.6K
18:20 6,173.79 6,173.79 6,170.05 6,170.05 5,582.3K
18:21 6,170.69 6,170.69 6,169.63 6,169.91 7,808.0K
18:22 6,167.22 6,168.16 6,167.22 6,167.51 9,941.3K
18:23 6,168.02 6,168.02 6,166.39 6,166.39 16,826.6K
18:24 6,166.25 6,168.33 6,166.25 6,168.33 8,918.2K
18:25 6,168.51 6,168.51 6,167.62 6,167.62 8,802.1K
18:26 6,167.53 6,168.35 6,167.30 6,167.30 9,897.7K
18:27 6,167.36 6,167.79 6,165.85 6,167.79 5,612.0K
18:28 6,167.87 6,170.67 6,167.87 6,170.67 4,938.9K
18:29 6,174.80 6,174.80 6,172.92 6,173.33 5,913.8K
18:30 6,169.56 6,173.34 6,169.56 6,173.19 19,804.4K
18:31 6,173.41 6,173.41 6,170.51 6,170.51 3,489.8K
18:32 6,169.71 6,170.22 6,168.68 6,168.68 4,590.4K
18:33 6,167.83 6,169.34 6,167.83 6,168.87 14,719.1K
18:34 6,169.02 6,169.65 6,168.57 6,169.65 7,801.4K
18:35 6,171.58 6,171.81 6,170.88 6,170.88 1,630.3K
18:36 6,171.53 6,174.44 6,171.53 6,174.18 6,425.7K
18:37 6,175.09 6,176.17 6,173.63 6,176.17 2,687.8K
18:38 6,177.58 6,182.28 6,177.58 6,182.28 17,089.6K
18:39 6,184.47 6,184.47 6,178.66 6,178.66 13,002.0K
18:40 6,179.44 6,179.44 6,179.44 6,179.44 484.3K
18:51 6,183.40 6,183.40 6,183.40 6,183.40 25,612.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据