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 6,218.24 6,218.55 6,218.00 6,218.00 6,998.4K
09:51 6,219.22 6,219.22 6,218.34 6,219.19 17,339.0K
09:52 6,218.72 6,222.36 6,218.72 6,221.46 6,565.2K
09:53 6,222.67 6,223.35 6,222.67 6,223.35 3,666.0K
09:54 6,223.63 6,223.63 6,222.01 6,222.01 10,323.4K
09:55 6,220.97 6,221.18 6,220.37 6,220.76 5,041.3K
09:56 6,220.28 6,223.61 6,220.28 6,223.13 6,281.6K
09:57 6,223.92 6,223.92 6,222.91 6,223.82 5,737.2K
09:58 6,222.63 6,222.97 6,221.27 6,221.27 5,430.5K
09:59 6,222.18 6,222.18 6,219.75 6,219.75 7,298.4K
10:00 6,220.44 6,220.44 6,217.42 6,217.42 6,978.1K
10:01 6,217.71 6,222.29 6,216.91 6,222.29 15,422.5K
10:02 6,222.73 6,222.73 6,215.39 6,217.27 15,007.3K
10:03 6,217.01 6,218.42 6,211.72 6,211.72 15,557.2K
10:04 6,211.64 6,215.29 6,209.13 6,215.29 23,363.2K
10:05 6,215.66 6,216.10 6,214.38 6,214.38 5,317.7K
10:06 6,215.06 6,224.33 6,215.06 6,224.33 19,011.9K
10:07 6,224.01 6,225.41 6,221.98 6,225.41 15,715.6K
10:08 6,226.28 6,227.39 6,225.79 6,227.39 9,510.5K
10:09 6,225.22 6,226.33 6,222.95 6,223.98 15,324.3K
10:10 6,223.74 6,223.74 6,222.20 6,222.78 6,780.6K
10:11 6,224.06 6,225.65 6,223.83 6,225.37 13,383.4K
10:12 6,224.89 6,224.89 6,220.25 6,220.25 11,387.8K
10:13 6,219.52 6,219.52 6,216.74 6,217.20 16,003.4K
10:14 6,219.47 6,222.22 6,219.47 6,222.22 13,800.3K
10:15 6,224.92 6,224.92 6,223.54 6,223.54 8,428.4K
10:16 6,224.27 6,226.26 6,223.78 6,226.26 9,759.3K
10:17 6,227.08 6,233.81 6,227.08 6,233.46 28,102.6K
10:18 6,233.79 6,233.79 6,232.06 6,232.76 8,975.9K
10:19 6,232.50 6,232.50 6,231.24 6,232.35 13,700.8K
10:20 6,233.56 6,234.33 6,233.23 6,234.33 4,534.3K
10:21 6,233.05 6,234.17 6,233.05 6,234.17 4,884.5K
10:22 6,234.74 6,241.40 6,234.12 6,241.40 19,852.0K
10:23 6,243.32 6,243.32 6,241.38 6,243.05 18,233.2K
10:24 6,245.48 6,245.48 6,239.90 6,239.90 19,614.0K
10:25 6,240.43 6,240.68 6,239.61 6,240.68 10,267.6K
10:26 6,241.10 6,243.23 6,241.10 6,242.69 10,199.8K
10:27 6,243.88 6,245.20 6,243.69 6,245.20 8,885.0K
10:28 6,245.49 6,246.78 6,245.49 6,246.78 8,869.6K
10:29 6,246.89 6,246.89 6,244.03 6,244.03 12,754.6K
10:30 6,243.88 6,246.70 6,243.88 6,246.44 12,850.4K
10:31 6,247.98 6,247.99 6,247.33 6,247.84 31,529.7K
10:32 6,247.90 6,248.10 6,245.16 6,245.16 19,367.8K
10:33 6,245.18 6,247.01 6,243.72 6,247.01 13,412.7K
10:34 6,250.22 6,255.65 6,250.22 6,255.31 39,978.1K
10:35 6,253.85 6,253.85 6,251.99 6,252.42 12,378.6K
10:36 6,252.19 6,252.48 6,249.94 6,249.94 23,118.8K
10:37 6,250.45 6,254.00 6,250.45 6,254.00 14,976.8K
10:38 6,253.07 6,253.07 6,247.61 6,247.61 11,579.0K
10:39 6,247.78 6,247.78 6,244.98 6,244.98 7,316.5K
10:40 6,243.92 6,245.52 6,243.80 6,245.52 13,774.8K
10:41 6,245.36 6,249.53 6,245.36 6,249.53 9,965.3K
10:42 6,249.53 6,250.95 6,249.18 6,250.95 13,740.6K
10:43 6,249.97 6,250.28 6,249.62 6,250.28 6,125.0K
10:44 6,250.77 6,252.12 6,250.77 6,251.61 6,896.7K
10:45 6,251.89 6,253.35 6,251.74 6,253.35 7,298.3K
10:46 6,253.17 6,256.16 6,253.17 6,255.38 7,114.2K
10:47 6,254.15 6,254.92 6,254.05 6,254.21 8,735.4K
10:48 6,253.58 6,253.58 6,249.07 6,249.07 13,501.8K
10:49 6,249.72 6,249.72 6,248.21 6,248.21 13,406.6K
10:50 6,247.78 6,247.78 6,243.19 6,243.19 17,098.8K
10:51 6,243.52 6,244.02 6,242.36 6,242.36 12,277.3K
10:52 6,242.95 6,243.95 6,242.08 6,242.08 13,888.2K
10:53 6,241.00 6,241.00 6,239.56 6,239.56 15,776.7K
10:54 6,239.58 6,240.22 6,239.58 6,240.22 8,794.4K
10:55 6,240.83 6,240.83 6,239.45 6,240.78 10,353.6K
10:56 6,238.72 6,238.72 6,237.25 6,238.18 12,341.6K
10:57 6,238.77 6,239.86 6,238.77 6,239.83 12,577.2K
10:58 6,239.29 6,241.98 6,239.29 6,241.98 2,935.0K
10:59 6,243.14 6,244.15 6,242.82 6,243.17 5,612.0K
11:00 6,241.95 6,243.81 6,241.95 6,243.74 8,689.0K
11:01 6,243.93 6,244.09 6,243.27 6,243.28 3,327.8K
11:02 6,245.68 6,245.96 6,244.34 6,244.34 24,074.2K
11:03 6,243.65 6,243.65 6,240.46 6,240.46 7,004.5K
11:04 6,240.62 6,240.62 6,238.98 6,240.03 14,851.4K
11:05 6,239.86 6,239.86 6,238.93 6,238.93 8,557.2K
11:06 6,239.14 6,240.43 6,239.14 6,240.43 9,352.1K
11:07 6,240.11 6,240.11 6,239.67 6,239.95 17,494.5K
11:08 6,240.56 6,240.62 6,238.82 6,238.82 10,508.9K
11:09 6,237.98 6,238.37 6,237.20 6,238.37 13,063.5K
11:10 6,238.98 6,239.50 6,238.98 6,239.26 19,689.5K
11:11 6,240.13 6,241.43 6,240.13 6,241.43 9,175.7K
11:12 6,241.22 6,243.94 6,241.22 6,243.94 7,036.5K
11:13 6,244.14 6,245.40 6,244.14 6,245.40 6,136.5K
11:14 6,243.91 6,243.91 6,243.78 6,243.78 10,028.6K
11:15 6,243.74 6,243.74 6,240.04 6,240.04 15,643.8K
11:16 6,241.09 6,242.92 6,241.09 6,242.64 8,392.6K
11:17 6,243.59 6,244.50 6,243.53 6,244.50 12,409.3K
11:18 6,244.61 6,247.76 6,244.61 6,247.76 20,610.9K
11:19 6,247.47 6,249.16 6,247.47 6,249.16 25,912.2K
11:20 6,249.35 6,253.00 6,249.35 6,253.00 29,223.4K
11:21 6,252.45 6,252.45 6,250.49 6,250.49 10,060.6K
11:22 6,249.12 6,251.83 6,249.12 6,251.56 25,763.4K
11:23 6,251.61 6,253.95 6,251.61 6,253.53 14,654.6K
11:24 6,252.56 6,253.76 6,252.50 6,253.76 13,040.8K
11:25 6,254.23 6,256.75 6,254.23 6,256.75 14,923.6K
11:26 6,256.61 6,256.61 6,253.52 6,253.52 37,316.6K
11:27 6,253.83 6,253.83 6,253.50 6,253.50 9,934.9K
11:28 6,253.26 6,253.57 6,252.61 6,252.61 10,210.5K
11:29 6,248.63 6,248.63 6,246.84 6,248.12 19,189.8K
11:30 6,248.18 6,248.92 6,248.06 6,248.92 3,424.1K
11:31 6,248.93 6,249.83 6,248.63 6,249.61 5,399.3K
11:32 6,249.89 6,249.89 6,247.02 6,247.47 10,623.9K
11:33 6,246.73 6,247.02 6,245.12 6,245.12 10,510.4K
11:34 6,243.60 6,243.60 6,240.93 6,240.93 16,026.9K
11:35 6,240.25 6,243.40 6,240.25 6,243.40 37,418.5K
11:36 6,245.24 6,249.10 6,245.24 6,249.10 13,920.6K
11:37 6,249.94 6,250.92 6,249.82 6,249.82 10,373.3K
11:38 6,250.40 6,250.40 6,249.31 6,249.70 8,851.5K
11:39 6,248.74 6,250.71 6,248.74 6,250.71 4,476.7K
11:40 6,250.91 6,250.91 6,245.05 6,245.05 8,896.2K
11:41 6,245.62 6,247.28 6,245.32 6,247.28 7,423.7K
11:42 6,246.86 6,246.86 6,245.29 6,245.29 4,476.7K
11:43 6,242.72 6,242.72 6,238.94 6,239.80 11,828.1K
11:44 6,241.73 6,243.31 6,241.73 6,243.31 9,874.2K
11:45 6,243.97 6,244.83 6,243.97 6,244.69 12,184.3K
11:46 6,244.25 6,244.44 6,244.07 6,244.07 7,253.8K
11:47 6,244.07 6,245.70 6,244.07 6,245.39 7,093.6K
11:48 6,246.04 6,247.01 6,246.04 6,247.01 6,591.4K
11:49 6,247.29 6,250.46 6,246.95 6,250.46 8,738.6K
11:50 6,250.20 6,253.73 6,250.20 6,252.84 9,271.3K
11:51 6,254.07 6,254.57 6,253.44 6,253.76 8,415.6K
11:52 6,253.73 6,253.73 6,251.44 6,251.44 3,840.5K
11:53 6,250.77 6,252.39 6,250.56 6,252.39 1,456.3K
11:54 6,254.14 6,255.50 6,254.14 6,254.85 9,542.5K
11:55 6,254.76 6,254.86 6,254.26 6,254.72 10,203.7K
11:56 6,255.03 6,255.73 6,255.03 6,255.37 19,082.1K
11:57 6,255.01 6,256.78 6,255.01 6,256.78 3,726.4K
11:58 6,257.24 6,257.42 6,256.81 6,256.81 3,642.8K
11:59 6,256.36 6,257.44 6,256.36 6,256.81 4,985.6K
12:00 6,256.32 6,256.84 6,256.12 6,256.84 53,692.6K
12:01 6,258.83 6,264.77 6,258.83 6,264.77 46,281.1K
12:02 6,264.08 6,264.90 6,263.62 6,263.62 27,636.3K
12:03 6,263.24 6,263.63 6,262.89 6,262.89 11,391.7K
12:04 6,263.71 6,263.71 6,262.82 6,263.33 11,929.2K
12:05 6,263.90 6,266.96 6,263.90 6,266.88 22,168.9K
12:06 6,266.42 6,266.42 6,265.86 6,265.86 10,452.8K
12:07 6,266.01 6,266.01 6,264.21 6,264.21 11,132.5K
12:08 6,264.11 6,265.09 6,263.42 6,265.09 11,575.1K
12:09 6,265.25 6,265.25 6,264.47 6,264.47 7,246.4K
12:10 6,264.41 6,266.30 6,264.41 6,266.30 7,109.6K
12:11 6,267.18 6,267.18 6,266.49 6,266.49 4,144.3K
12:12 6,265.60 6,265.60 6,264.90 6,265.19 7,234.3K
12:13 6,264.15 6,264.97 6,264.15 6,264.97 6,360.8K
12:14 6,264.31 6,265.38 6,264.31 6,265.32 6,280.2K
12:15 6,264.37 6,264.43 6,263.94 6,264.05 3,458.6K
12:16 6,264.83 6,265.92 6,264.83 6,265.92 4,455.8K
12:17 6,265.17 6,265.17 6,264.49 6,264.49 6,093.0K
12:18 6,265.92 6,265.92 6,265.50 6,265.50 4,659.4K
12:19 6,265.64 6,265.64 6,260.20 6,260.20 8,877.0K
12:20 6,257.19 6,259.54 6,257.19 6,259.54 9,797.0K
12:21 6,260.71 6,260.71 6,257.20 6,257.20 4,601.6K
12:22 6,253.90 6,255.74 6,253.29 6,255.74 28,500.4K
12:23 6,255.92 6,256.04 6,255.92 6,256.04 7,243.0K
12:24 6,255.93 6,256.62 6,255.93 6,256.59 10,121.6K
12:25 6,256.61 6,256.89 6,254.55 6,254.55 5,625.8K
12:26 6,254.80 6,255.88 6,254.80 6,255.88 5,183.6K
12:27 6,258.14 6,258.14 6,257.49 6,257.49 7,022.5K
12:28 6,256.59 6,257.14 6,256.31 6,257.14 2,975.4K
12:29 6,256.74 6,257.20 6,256.74 6,257.20 3,328.3K
12:30 6,257.31 6,257.31 6,256.65 6,257.19 3,799.1K
12:31 6,256.03 6,256.17 6,255.53 6,256.17 23,211.2K
12:32 6,256.36 6,256.36 6,255.86 6,256.03 2,925.8K
12:33 6,254.96 6,254.96 6,249.96 6,249.96 7,484.6K
12:34 6,248.86 6,252.99 6,248.86 6,252.99 8,609.4K
12:35 6,252.62 6,252.82 6,252.13 6,252.13 2,106.2K
12:36 6,252.58 6,252.58 6,250.95 6,250.95 3,628.9K
12:37 6,251.62 6,253.64 6,251.62 6,253.34 8,803.2K
12:38 6,253.50 6,253.66 6,253.10 6,253.52 3,634.7K
12:39 6,253.82 6,255.23 6,253.82 6,255.10 1,976.6K
12:40 6,255.15 6,255.15 6,253.48 6,253.48 2,472.2K
12:41 6,252.61 6,252.61 6,250.65 6,251.43 8,544.1K
12:42 6,253.56 6,253.56 6,251.50 6,252.09 5,807.2K
12:43 6,252.11 6,252.13 6,251.66 6,252.13 1,641.4K
12:44 6,251.99 6,253.48 6,251.71 6,253.48 1,290.3K
12:45 6,253.63 6,254.24 6,253.47 6,254.24 2,704.6K
12:46 6,254.27 6,254.84 6,254.18 6,254.84 1,296.8K
12:47 6,254.79 6,255.38 6,254.79 6,255.01 889.8K
12:48 6,254.99 6,257.17 6,254.77 6,257.17 6,356.7K
12:49 6,256.90 6,257.40 6,256.77 6,257.40 3,245.5K
12:50 6,256.40 6,256.40 6,255.75 6,256.17 1,529.3K
12:51 6,256.50 6,256.85 6,256.16 6,256.23 1,689.7K
12:52 6,256.26 6,256.29 6,254.50 6,254.50 3,045.0K
12:53 6,254.58 6,254.58 6,254.09 6,254.09 1,668.8K
12:54 6,253.87 6,253.87 6,248.49 6,248.49 9,621.7K
12:55 6,247.46 6,247.46 6,246.29 6,246.29 8,383.9K
12:56 6,245.70 6,246.87 6,245.70 6,246.35 9,314.3K
12:57 6,246.74 6,249.96 6,246.74 6,248.91 6,052.3K
12:58 6,248.68 6,248.68 6,246.26 6,246.66 4,206.8K
12:59 6,247.50 6,247.50 6,246.84 6,246.95 2,190.7K
13:00 6,247.45 6,247.68 6,247.03 6,247.68 27,300.9K
13:01 6,248.66 6,250.38 6,248.66 6,250.38 2,086.4K
13:02 6,250.54 6,252.94 6,250.54 6,252.25 18,779.5K
13:03 6,251.40 6,251.56 6,251.17 6,251.17 19,615.1K
13:04 6,251.19 6,251.19 6,249.20 6,250.16 4,347.0K
13:05 6,249.70 6,249.70 6,248.30 6,248.30 6,988.7K
13:06 6,248.90 6,249.18 6,247.97 6,249.18 4,737.8K
13:07 6,248.25 6,248.25 6,246.99 6,247.67 9,960.9K
13:08 6,246.78 6,246.78 6,245.71 6,245.85 8,595.1K
13:09 6,246.39 6,247.10 6,246.17 6,247.10 3,537.8K
13:10 6,247.97 6,247.97 6,244.12 6,244.12 8,240.9K
13:11 6,244.01 6,244.01 6,239.24 6,239.24 10,816.7K
13:12 6,238.77 6,240.61 6,238.77 6,240.47 6,650.8K
13:13 6,240.75 6,241.70 6,240.75 6,241.70 2,689.1K
13:14 6,242.42 6,242.42 6,241.95 6,242.34 4,317.5K
13:15 6,242.18 6,242.70 6,241.85 6,241.85 14,953.4K
13:16 6,241.55 6,241.61 6,241.11 6,241.11 2,168.7K
13:17 6,240.94 6,244.37 6,240.77 6,244.37 5,665.7K
13:18 6,244.39 6,244.39 6,243.23 6,243.23 3,652.4K
13:19 6,243.44 6,243.93 6,243.44 6,243.93 7,156.1K
13:20 6,243.37 6,244.08 6,243.37 6,244.08 1,640.9K
13:21 6,243.73 6,245.04 6,243.73 6,244.54 1,626.0K
13:22 6,244.75 6,244.90 6,243.04 6,243.04 2,622.8K
13:23 6,243.30 6,244.68 6,243.30 6,244.68 1,786.0K
13:24 6,244.77 6,246.69 6,244.77 6,246.69 1,649.1K
13:25 6,246.66 6,250.82 6,246.66 6,250.82 16,270.3K
13:26 6,252.42 6,253.26 6,252.42 6,253.00 6,731.7K
13:27 6,253.04 6,253.04 6,251.91 6,251.91 8,676.3K
13:28 6,251.54 6,251.59 6,251.12 6,251.12 3,585.8K
13:29 6,251.67 6,252.00 6,251.59 6,252.00 3,807.2K
13:30 6,251.79 6,252.88 6,251.79 6,252.42 1,014.4K
13:31 6,252.57 6,253.09 6,252.57 6,253.09 2,095.9K
13:32 6,253.11 6,253.11 6,252.64 6,252.64 2,418.9K
13:33 6,251.88 6,253.10 6,251.88 6,253.10 2,963.1K
13:34 6,252.67 6,253.13 6,252.67 6,252.69 1,618.9K
13:35 6,251.65 6,251.65 6,246.98 6,246.98 8,558.4K
13:36 6,243.85 6,244.07 6,243.47 6,244.07 6,082.7K
13:37 6,244.26 6,244.57 6,243.93 6,244.57 2,815.1K
13:38 6,243.63 6,243.63 6,241.70 6,241.70 10,565.7K
13:39 6,240.37 6,241.66 6,240.13 6,241.66 5,715.2K
13:40 6,241.41 6,241.49 6,241.09 6,241.09 1,446.0K
13:41 6,241.87 6,241.87 6,240.01 6,240.01 1,969.7K
13:42 6,238.68 6,238.68 6,233.73 6,233.73 25,218.2K
13:43 6,229.27 6,229.27 6,226.36 6,228.98 41,654.5K
13:44 6,229.63 6,229.79 6,229.42 6,229.68 6,169.1K
13:45 6,230.67 6,231.95 6,230.67 6,231.95 2,591.8K
13:46 6,232.11 6,234.90 6,232.11 6,234.90 2,725.3K
13:47 6,235.16 6,235.16 6,233.82 6,234.39 3,154.5K
13:48 6,235.11 6,235.85 6,235.11 6,235.13 4,647.8K
13:49 6,235.58 6,235.58 6,233.69 6,233.88 4,117.4K
13:50 6,237.65 6,237.65 6,235.47 6,235.58 5,709.3K
13:51 6,235.33 6,235.33 6,231.31 6,231.59 5,794.8K
13:52 6,231.48 6,232.23 6,231.48 6,232.07 11,460.9K
13:53 6,231.36 6,231.44 6,229.34 6,229.34 11,080.3K
13:54 6,229.69 6,229.69 6,228.33 6,229.11 7,482.2K
13:55 6,229.14 6,229.14 6,226.31 6,226.31 15,646.5K
13:56 6,225.55 6,225.55 6,224.83 6,225.44 9,343.9K
13:57 6,228.32 6,229.19 6,228.32 6,228.87 6,319.3K
13:58 6,230.48 6,230.55 6,230.20 6,230.27 2,273.7K
13:59 6,230.21 6,230.21 6,228.92 6,229.21 5,194.0K
14:00 6,229.39 6,230.46 6,229.33 6,229.46 4,722.1K
14:01 6,229.32 6,230.44 6,228.95 6,229.95 2,457.2K
14:02 6,229.79 6,230.85 6,229.69 6,230.85 2,103.6K
14:03 6,231.70 6,231.83 6,231.11 6,231.83 8,944.4K
14:04 6,232.11 6,232.11 6,231.58 6,231.58 4,381.5K
14:05 6,232.43 6,232.86 6,230.98 6,230.98 3,599.6K
14:06 6,231.10 6,231.42 6,230.75 6,230.83 1,184.5K
14:07 6,230.76 6,234.02 6,230.76 6,234.02 9,657.4K
14:08 6,235.32 6,236.13 6,235.14 6,235.14 6,125.3K
14:09 6,233.92 6,233.92 6,232.52 6,232.52 1,459.0K
14:10 6,232.96 6,232.96 6,223.13 6,223.13 15,937.7K
14:11 6,222.52 6,223.36 6,222.52 6,223.36 11,960.1K
14:12 6,223.09 6,223.72 6,223.09 6,223.70 3,118.4K
14:13 6,224.26 6,226.15 6,224.26 6,225.29 7,636.7K
14:14 6,224.50 6,225.38 6,224.50 6,225.00 6,806.1K
14:15 6,226.04 6,226.77 6,222.78 6,223.04 7,272.8K
14:16 6,224.91 6,226.31 6,224.91 6,226.31 2,075.0K
14:17 6,224.16 6,225.22 6,224.16 6,225.22 4,149.5K
14:18 6,225.90 6,228.39 6,225.90 6,228.39 1,708.8K
14:19 6,228.60 6,228.60 6,227.68 6,227.68 3,940.3K
14:20 6,225.97 6,225.97 6,223.35 6,223.54 5,691.8K
14:21 6,222.24 6,222.24 6,219.41 6,219.41 10,077.7K
14:22 6,219.19 6,219.19 6,217.72 6,217.72 11,697.8K
14:23 6,218.79 6,218.96 6,218.57 6,218.57 4,351.2K
14:24 6,214.27 6,215.28 6,213.50 6,214.48 13,623.3K
14:25 6,214.08 6,214.22 6,213.59 6,214.22 10,889.0K
14:26 6,213.59 6,216.00 6,213.59 6,216.00 4,882.8K
14:27 6,213.66 6,213.66 6,211.22 6,211.61 12,695.4K
14:28 6,211.20 6,212.49 6,210.70 6,212.49 21,006.4K
14:29 6,213.09 6,214.96 6,212.63 6,214.94 4,824.8K
14:30 6,215.25 6,215.25 6,211.35 6,211.35 10,928.2K
14:31 6,211.09 6,211.11 6,209.11 6,209.11 8,921.7K
14:32 6,209.49 6,209.49 6,208.17 6,208.17 7,755.3K
14:33 6,208.45 6,208.45 6,207.22 6,207.22 4,213.3K
14:34 6,207.44 6,209.32 6,207.44 6,209.32 4,185.7K
14:35 6,210.45 6,211.24 6,208.42 6,208.42 5,807.9K
14:36 6,208.75 6,214.59 6,208.75 6,214.59 4,302.2K
14:37 6,214.27 6,215.32 6,214.27 6,215.18 6,261.8K
14:38 6,215.06 6,215.25 6,215.00 6,215.25 2,824.8K
14:39 6,214.32 6,214.62 6,213.42 6,213.42 3,488.7K
14:40 6,213.71 6,213.71 6,208.71 6,208.71 11,562.9K
14:41 6,206.21 6,207.86 6,206.21 6,207.86 10,909.8K
14:42 6,208.57 6,211.47 6,208.57 6,211.47 5,502.4K
14:43 6,213.08 6,217.70 6,213.08 6,217.70 12,216.4K
14:44 6,218.44 6,222.81 6,218.44 6,222.81 4,569.1K
14:45 6,223.71 6,223.71 6,218.01 6,218.01 4,936.7K
14:46 6,215.67 6,216.32 6,215.67 6,216.32 3,359.6K
14:47 6,216.35 6,218.76 6,216.35 6,218.76 2,225.7K
14:48 6,219.33 6,219.33 6,218.84 6,219.32 1,095.6K
14:49 6,219.10 6,219.82 6,218.04 6,219.82 1,155.5K
14:50 6,219.81 6,219.81 6,216.81 6,216.81 17,347.6K
14:51 6,216.08 6,216.08 6,215.54 6,215.66 2,632.3K
14:52 6,215.55 6,215.80 6,215.35 6,215.80 3,769.9K
14:53 6,215.87 6,215.87 6,214.71 6,215.39 842.3K
14:54 6,213.54 6,214.09 6,213.50 6,213.50 6,565.3K
14:55 6,212.97 6,213.22 6,212.32 6,212.32 2,244.7K
14:56 6,211.86 6,212.18 6,211.86 6,212.18 910.3K
14:57 6,211.48 6,211.48 6,203.52 6,203.52 26,105.8K
14:58 6,201.23 6,202.03 6,200.76 6,202.03 18,902.4K
14:59 6,201.52 6,202.81 6,201.52 6,202.67 6,704.2K
15:00 6,203.14 6,204.45 6,202.40 6,202.54 9,434.3K
15:01 6,200.72 6,200.72 6,198.81 6,198.81 12,013.5K
15:02 6,199.11 6,199.12 6,198.47 6,199.12 19,045.0K
15:03 6,199.38 6,199.66 6,199.04 6,199.66 6,825.1K
15:04 6,199.33 6,199.84 6,199.13 6,199.13 7,129.4K
15:05 6,200.40 6,205.73 6,200.40 6,205.73 10,543.0K
15:06 6,206.54 6,207.43 6,206.54 6,207.43 4,385.5K
15:07 6,206.72 6,209.14 6,206.72 6,209.14 4,571.7K
15:08 6,209.31 6,210.87 6,209.31 6,210.87 4,527.0K
15:09 6,211.66 6,211.66 6,211.25 6,211.33 3,485.3K
15:10 6,211.75 6,211.75 6,208.33 6,208.33 20,332.1K
15:11 6,210.00 6,210.25 6,209.87 6,210.25 6,116.3K
15:12 6,210.67 6,213.59 6,210.67 6,213.59 7,041.3K
15:13 6,215.53 6,216.06 6,215.20 6,215.74 5,616.7K
15:14 6,215.93 6,215.93 6,215.07 6,215.34 1,678.2K
15:15 6,215.03 6,215.38 6,214.41 6,215.38 3,690.6K
15:16 6,214.97 6,214.97 6,212.06 6,212.06 4,615.9K
15:17 6,212.68 6,212.68 6,211.22 6,211.66 3,353.5K
15:18 6,211.67 6,211.76 6,210.45 6,210.45 1,070.8K
15:19 6,209.55 6,209.55 6,206.45 6,206.45 4,282.8K
15:20 6,206.60 6,206.60 6,205.59 6,206.16 1,775.5K
15:21 6,206.78 6,207.29 6,206.63 6,206.63 4,231.6K
15:22 6,206.26 6,206.26 6,204.90 6,205.02 6,779.0K
15:23 6,203.87 6,203.87 6,201.64 6,202.49 8,543.0K
15:24 6,203.15 6,210.69 6,203.15 6,210.69 11,995.0K
15:25 6,211.10 6,211.10 6,208.36 6,208.36 3,259.0K
15:26 6,207.57 6,208.12 6,206.82 6,208.12 3,140.0K
15:27 6,209.39 6,210.36 6,209.39 6,210.36 5,449.9K
15:28 6,211.83 6,211.83 6,209.28 6,209.28 4,801.2K
15:29 6,208.54 6,208.54 6,207.61 6,208.07 921.1K
15:30 6,207.76 6,208.09 6,207.40 6,207.40 1,157.5K
15:31 6,207.02 6,207.02 6,205.82 6,205.82 2,385.3K
15:32 6,204.39 6,204.39 6,200.57 6,200.57 7,588.4K
15:33 6,200.33 6,201.02 6,200.33 6,200.49 5,531.4K
15:34 6,200.71 6,201.37 6,200.71 6,201.37 1,831.6K
15:35 6,200.95 6,201.17 6,199.98 6,199.98 5,347.8K
15:36 6,199.89 6,199.89 6,197.10 6,197.10 14,007.1K
15:37 6,196.83 6,196.87 6,195.81 6,195.81 11,259.8K
15:38 6,194.36 6,200.13 6,194.36 6,199.36 21,878.7K
15:39 6,199.40 6,199.62 6,197.80 6,197.80 9,148.1K
15:40 6,196.77 6,197.06 6,196.36 6,196.36 7,054.2K
15:41 6,196.22 6,198.77 6,196.22 6,196.97 4,772.4K
15:42 6,197.49 6,197.56 6,196.51 6,196.51 6,080.9K
15:43 6,196.34 6,196.90 6,194.19 6,194.19 8,892.4K
15:44 6,193.59 6,198.98 6,193.59 6,198.98 10,377.6K
15:45 6,199.15 6,199.15 6,196.14 6,197.66 8,304.9K
15:46 6,196.30 6,196.30 6,195.55 6,195.60 2,734.3K
15:47 6,194.72 6,194.72 6,193.68 6,193.68 6,226.1K
15:48 6,193.92 6,194.71 6,193.58 6,194.71 3,453.3K
15:49 6,195.98 6,195.98 6,194.36 6,194.36 3,943.6K
15:50 6,192.77 6,192.77 6,190.93 6,190.93 10,549.9K
15:51 6,190.56 6,190.56 6,188.84 6,188.84 8,923.3K
15:52 6,189.38 6,190.92 6,189.38 6,190.52 6,494.7K
15:53 6,189.64 6,190.07 6,189.64 6,189.99 4,701.1K
15:54 6,189.79 6,190.14 6,189.74 6,190.03 2,518.1K
15:55 6,191.84 6,193.33 6,191.81 6,193.33 6,954.0K
15:56 6,194.29 6,197.29 6,194.29 6,197.29 9,935.6K
15:57 6,197.73 6,198.09 6,197.73 6,197.79 10,744.6K
15:58 6,196.89 6,200.11 6,196.89 6,200.11 4,358.3K
15:59 6,199.02 6,200.38 6,199.02 6,200.38 3,157.7K
16:00 6,202.12 6,202.12 6,200.12 6,201.56 7,717.5K
16:01 6,201.53 6,206.26 6,201.53 6,206.26 9,614.7K
16:02 6,205.91 6,209.37 6,205.91 6,209.37 9,579.6K
16:03 6,211.07 6,213.19 6,211.07 6,212.30 18,549.4K
16:04 6,212.01 6,212.01 6,210.24 6,210.50 8,042.3K
16:05 6,210.31 6,210.83 6,209.38 6,209.38 2,077.1K
16:06 6,211.21 6,217.08 6,210.21 6,217.08 22,551.2K
16:07 6,216.65 6,237.48 6,216.65 6,237.48 57,424.1K
16:08 6,236.45 6,240.76 6,235.00 6,235.00 22,163.2K
16:09 6,232.20 6,232.92 6,230.78 6,232.24 25,634.1K
16:10 6,230.30 6,230.30 6,225.70 6,225.70 20,539.2K
16:11 6,225.60 6,225.60 6,220.86 6,220.86 9,645.4K
16:12 6,220.63 6,226.03 6,220.63 6,226.03 9,647.3K
16:13 6,226.25 6,229.79 6,226.25 6,226.53 10,562.7K
16:14 6,227.25 6,228.15 6,225.53 6,225.53 5,760.5K
16:15 6,224.65 6,226.32 6,224.65 6,225.64 4,492.1K
16:16 6,226.20 6,226.20 6,223.90 6,223.90 5,140.6K
16:17 6,224.12 6,224.12 6,221.20 6,222.98 4,825.6K
16:18 6,221.27 6,225.54 6,221.27 6,225.54 8,878.6K
16:19 6,225.95 6,225.95 6,223.68 6,223.68 6,299.7K
16:20 6,223.31 6,225.74 6,223.31 6,225.32 6,405.3K
16:21 6,229.43 6,229.43 6,225.98 6,225.98 11,507.6K
16:22 6,225.63 6,226.89 6,225.32 6,226.66 1,697.2K
16:23 6,225.09 6,225.09 6,223.18 6,223.18 2,647.9K
16:24 6,221.19 6,221.19 6,219.69 6,219.69 2,402.7K
16:25 6,219.36 6,219.36 6,216.92 6,218.24 3,812.0K
16:26 6,218.62 6,221.43 6,218.62 6,221.43 3,588.3K
16:27 6,221.22 6,222.45 6,221.22 6,221.55 3,174.8K
16:28 6,221.83 6,221.83 6,220.88 6,220.88 2,164.0K
16:29 6,220.97 6,220.97 6,219.25 6,219.83 2,092.0K
16:30 6,220.12 6,220.39 6,220.09 6,220.27 1,886.5K
16:31 6,220.38 6,221.48 6,220.21 6,221.48 3,257.6K
16:32 6,224.35 6,225.54 6,224.35 6,225.40 4,263.6K
16:33 6,224.27 6,224.27 6,223.06 6,223.06 3,160.1K
16:34 6,223.26 6,223.37 6,223.08 6,223.08 909.4K
16:35 6,222.87 6,222.87 6,220.75 6,220.75 2,578.5K
16:36 6,220.51 6,220.51 6,211.99 6,211.99 9,542.3K
16:37 6,212.17 6,214.64 6,212.17 6,214.64 16,000.6K
16:38 6,214.09 6,214.09 6,212.33 6,212.33 5,735.3K
16:39 6,211.84 6,212.99 6,210.65 6,210.65 4,501.8K
16:40 6,211.00 6,211.25 6,209.63 6,209.79 4,469.4K
16:41 6,207.48 6,207.69 6,207.28 6,207.41 7,936.6K
16:42 6,207.04 6,211.12 6,207.04 6,211.12 6,813.6K
16:43 6,209.98 6,212.87 6,209.98 6,212.87 8,628.8K
16:44 6,212.06 6,214.01 6,212.06 6,213.99 8,962.1K
16:45 6,215.32 6,215.32 6,213.54 6,213.54 7,790.8K
16:46 6,213.90 6,214.81 6,212.44 6,214.81 4,550.1K
16:47 6,216.23 6,216.46 6,214.69 6,214.69 2,739.9K
16:48 6,213.46 6,213.46 6,212.34 6,212.45 915.8K
16:49 6,211.91 6,211.91 6,211.16 6,211.43 967.8K
16:50 6,211.27 6,211.88 6,211.27 6,211.88 2,341.4K
16:51 6,212.12 6,213.11 6,212.12 6,213.11 3,201.4K
16:52 6,215.20 6,215.61 6,214.32 6,214.32 6,452.8K
16:53 6,211.61 6,211.61 6,203.96 6,204.84 7,216.5K
16:54 6,204.21 6,204.21 6,200.58 6,201.71 7,394.0K
16:55 6,202.10 6,204.02 6,202.10 6,204.02 7,637.4K
16:56 6,205.11 6,205.11 6,204.26 6,205.09 481.6K
16:57 6,205.28 6,207.64 6,205.28 6,207.64 2,708.9K
16:58 6,207.37 6,207.48 6,202.73 6,202.73 4,807.5K
16:59 6,200.19 6,201.96 6,200.19 6,201.96 1,822.3K
17:00 6,202.32 6,204.94 6,202.32 6,204.94 1,803.4K
17:01 6,205.66 6,207.04 6,205.66 6,206.75 4,321.8K
17:02 6,207.41 6,207.63 6,206.66 6,206.66 718.0K
17:03 6,206.30 6,206.33 6,205.67 6,205.67 1,030.4K
17:04 6,205.69 6,205.76 6,204.82 6,204.82 558.1K
17:05 6,205.48 6,207.01 6,205.29 6,207.01 1,062.3K
17:06 6,207.36 6,208.06 6,207.36 6,208.06 1,257.5K
17:07 6,209.38 6,210.85 6,209.38 6,210.85 3,614.9K
17:08 6,211.02 6,211.02 6,210.79 6,210.83 1,314.8K
17:09 6,211.59 6,212.38 6,211.59 6,212.22 2,855.1K
17:10 6,212.31 6,212.70 6,210.75 6,210.75 1,288.3K
17:11 6,211.17 6,211.17 6,204.70 6,204.70 5,367.2K
17:12 6,205.20 6,205.54 6,205.20 6,205.54 1,005.1K
17:13 6,205.68 6,205.83 6,205.50 6,205.83 1,754.3K
17:14 6,205.89 6,207.10 6,205.74 6,207.10 3,157.4K
17:15 6,207.96 6,208.09 6,207.39 6,208.08 860.2K
17:16 6,208.29 6,208.46 6,207.20 6,208.46 1,959.2K
17:17 6,209.34 6,213.75 6,209.34 6,213.75 2,210.0K
17:18 6,214.45 6,215.95 6,214.45 6,215.22 6,241.6K
17:19 6,215.53 6,215.68 6,214.92 6,214.92 5,607.3K
17:20 6,214.68 6,214.68 6,212.94 6,212.94 2,076.1K
17:21 6,212.83 6,213.24 6,212.63 6,212.63 859.2K
17:22 6,212.94 6,213.16 6,212.94 6,213.16 1,723.5K
17:23 6,213.74 6,213.98 6,211.97 6,211.97 1,617.3K
17:24 6,211.16 6,211.61 6,211.16 6,211.28 2,798.4K
17:25 6,210.41 6,210.41 6,208.40 6,208.88 1,446.6K
17:26 6,208.55 6,208.64 6,208.37 6,208.37 1,092.6K
17:27 6,208.05 6,208.05 6,207.64 6,208.05 686.7K
17:28 6,208.69 6,209.85 6,208.62 6,209.85 2,111.4K
17:29 6,209.77 6,210.38 6,209.61 6,210.38 4,547.5K
17:30 6,210.03 6,210.91 6,210.03 6,210.91 1,130.1K
17:31 6,210.45 6,211.57 6,210.45 6,211.57 1,186.9K
17:32 6,213.28 6,213.38 6,213.19 6,213.38 1,735.8K
17:33 6,214.06 6,215.83 6,214.06 6,215.83 1,229.9K
17:34 6,216.88 6,218.70 6,216.64 6,218.70 2,827.6K
17:35 6,219.23 6,224.68 6,219.23 6,224.68 13,061.0K
17:36 6,224.91 6,227.64 6,224.91 6,227.64 4,530.5K
17:37 6,227.73 6,227.73 6,226.37 6,226.37 3,952.4K
17:38 6,226.06 6,226.51 6,225.52 6,225.52 5,246.4K
17:39 6,225.50 6,225.72 6,223.70 6,223.70 3,451.9K
17:40 6,223.19 6,224.39 6,223.19 6,224.39 2,173.1K
17:41 6,224.64 6,225.50 6,224.46 6,225.50 2,747.0K
17:42 6,225.49 6,226.03 6,224.50 6,224.50 706.5K
17:43 6,223.72 6,223.72 6,222.13 6,222.13 3,982.5K
17:44 6,222.32 6,222.32 6,220.90 6,220.90 1,074.4K
17:45 6,221.31 6,221.92 6,221.31 6,221.54 398.1K
17:46 6,221.68 6,222.41 6,221.68 6,222.41 965.7K
17:47 6,222.75 6,222.75 6,220.19 6,220.19 2,554.0K
17:48 6,213.33 6,215.28 6,213.33 6,215.28 3,631.8K
17:49 6,215.94 6,216.95 6,215.94 6,216.95 367.5K
17:50 6,217.02 6,217.02 6,215.81 6,215.81 326.2K
17:51 6,216.28 6,216.58 6,215.85 6,216.58 1,350.5K
17:52 6,215.83 6,216.54 6,215.83 6,216.13 1,527.0K
17:53 6,216.60 6,216.78 6,215.71 6,215.71 637.7K
17:54 6,214.45 6,214.45 6,213.80 6,213.80 2,279.8K
17:55 6,213.91 6,213.91 6,211.59 6,211.59 1,902.1K
17:56 6,210.99 6,212.28 6,210.82 6,212.28 2,378.2K
17:57 6,212.59 6,213.76 6,212.59 6,213.76 1,510.8K
17:58 6,214.05 6,214.05 6,213.92 6,214.02 758.0K
17:59 6,213.60 6,214.47 6,213.58 6,214.47 1,985.5K
18:00 6,215.40 6,215.72 6,215.40 6,215.72 2,091.8K
18:01 6,214.98 6,214.98 6,213.74 6,213.74 1,549.9K
18:02 6,213.85 6,213.85 6,212.38 6,212.38 338.2K
18:03 6,212.52 6,212.54 6,211.50 6,211.50 1,379.4K
18:04 6,211.45 6,211.45 6,211.20 6,211.20 3,509.1K
18:05 6,211.47 6,211.47 6,209.57 6,209.57 2,501.1K
18:06 6,209.98 6,210.51 6,209.98 6,210.47 990.7K
18:07 6,210.67 6,211.34 6,210.26 6,211.26 1,231.5K
18:08 6,211.28 6,211.93 6,211.28 6,211.51 906.1K
18:09 6,211.77 6,212.41 6,211.77 6,212.09 1,324.1K
18:10 6,212.08 6,214.66 6,212.08 6,214.66 2,489.2K
18:11 6,215.41 6,216.56 6,215.41 6,216.56 1,230.1K
18:12 6,217.31 6,218.08 6,217.31 6,218.08 1,698.3K
18:13 6,218.12 6,218.39 6,217.91 6,218.39 3,438.2K
18:14 6,218.32 6,218.32 6,217.40 6,217.40 580.6K
18:15 6,217.17 6,217.59 6,217.17 6,217.48 395.5K
18:16 6,217.71 6,217.71 6,217.18 6,217.18 285.0K
18:17 6,215.64 6,216.36 6,215.64 6,216.04 2,615.5K
18:18 6,215.77 6,215.77 6,214.91 6,214.91 958.1K
18:19 6,215.32 6,215.32 6,214.12 6,214.12 2,865.5K
18:20 6,214.07 6,214.07 6,213.30 6,213.52 2,559.6K
18:21 6,213.31 6,213.80 6,213.10 6,213.10 1,727.5K
18:22 6,210.27 6,210.27 6,205.77 6,205.77 7,332.0K
18:23 6,203.69 6,204.90 6,203.69 6,204.90 6,361.0K
18:24 6,205.50 6,207.18 6,205.50 6,207.18 2,387.9K
18:25 6,208.09 6,209.56 6,208.09 6,209.40 370.1K
18:26 6,209.77 6,210.03 6,209.77 6,210.03 1,000.8K
18:27 6,210.01 6,210.01 6,209.77 6,209.77 445.2K
18:28 6,210.04 6,210.14 6,209.32 6,209.32 1,949.6K
18:29 6,209.35 6,209.35 6,206.82 6,206.82 2,470.3K
18:30 6,206.91 6,209.00 6,206.91 6,208.64 2,205.1K
18:31 6,209.13 6,209.52 6,206.68 6,206.68 3,291.2K
18:32 6,205.96 6,206.56 6,205.96 6,206.19 2,359.1K
18:33 6,206.46 6,209.26 6,206.46 6,208.80 3,259.6K
18:34 6,208.30 6,211.26 6,208.30 6,211.26 9,771.4K
18:35 6,211.39 6,212.77 6,211.39 6,212.77 1,842.8K
18:36 6,210.12 6,210.12 6,209.11 6,209.22 1,098.7K
18:37 6,209.35 6,211.26 6,209.35 6,211.26 858.9K
18:38 6,212.05 6,213.11 6,212.05 6,212.43 842.6K
18:39 6,211.75 6,211.75 6,211.14 6,211.29 3,786.9K
18:40 6,211.28 6,211.28 6,211.28 6,211.28 17.4K
18:51 6,210.93 6,210.93 6,210.93 6,210.93 2,314.6K
23:49 6,210.93 6,210.93 6,210.93 6,210.93 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据