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 6,233.77 6,233.77 6,203.31 6,203.31 4,195.3K
09:51 6,202.76 6,202.76 6,196.16 6,196.16 3,786.8K
09:52 6,195.47 6,195.88 6,195.47 6,195.80 3,056.9K
09:53 6,195.26 6,195.26 6,194.98 6,195.20 3,327.7K
09:54 6,195.33 6,195.79 6,194.32 6,195.79 3,884.3K
09:55 6,195.08 6,195.08 6,194.10 6,194.93 4,347.0K
09:56 6,194.42 6,194.42 6,193.37 6,193.68 5,575.5K
09:57 6,191.55 6,191.55 6,188.39 6,188.39 10,655.0K
09:58 6,188.55 6,188.55 6,187.18 6,187.48 8,633.5K
09:59 6,187.92 6,188.58 6,187.92 6,188.48 4,955.5K
10:00 6,189.16 6,189.16 6,182.85 6,183.19 19,607.3K
10:01 6,182.59 6,182.59 6,179.89 6,179.89 19,324.0K
10:02 6,177.89 6,177.89 6,175.45 6,175.45 35,634.3K
10:03 6,174.93 6,180.77 6,174.93 6,180.26 22,350.9K
10:04 6,181.78 6,181.78 6,173.82 6,174.54 19,304.6K
10:05 6,170.25 6,170.25 6,168.04 6,168.04 41,038.3K
10:06 6,168.85 6,168.85 6,162.72 6,164.09 36,661.3K
10:07 6,167.09 6,171.05 6,167.09 6,171.05 28,032.0K
10:08 6,173.56 6,173.56 6,169.83 6,171.57 24,808.7K
10:09 6,170.22 6,178.25 6,170.22 6,178.25 14,090.6K
10:10 6,178.63 6,178.63 6,172.09 6,172.77 15,042.2K
10:11 6,170.97 6,170.97 6,168.58 6,169.04 8,328.7K
10:12 6,168.81 6,174.20 6,168.81 6,174.20 10,750.9K
10:13 6,174.02 6,174.02 6,171.92 6,171.92 7,504.8K
10:14 6,170.09 6,170.09 6,167.40 6,167.40 18,269.9K
10:15 6,164.17 6,166.68 6,164.17 6,166.11 18,362.7K
10:16 6,167.47 6,167.47 6,160.19 6,160.66 24,962.0K
10:17 6,161.38 6,162.28 6,158.87 6,158.87 18,956.3K
10:18 6,155.91 6,159.60 6,154.23 6,154.23 46,600.1K
10:19 6,146.86 6,156.07 6,146.86 6,156.07 53,148.6K
10:20 6,149.95 6,149.95 6,144.21 6,144.21 24,065.6K
10:21 6,145.67 6,145.67 6,139.36 6,142.26 39,678.9K
10:22 6,141.69 6,142.81 6,139.59 6,139.59 34,707.8K
10:23 6,139.78 6,141.78 6,138.98 6,141.78 20,677.6K
10:24 6,141.04 6,142.59 6,141.04 6,142.28 11,117.8K
10:25 6,141.49 6,141.49 6,137.51 6,140.36 19,660.0K
10:26 6,144.45 6,148.06 6,143.72 6,148.06 22,485.0K
10:27 6,148.21 6,154.20 6,148.21 6,154.20 14,552.6K
10:28 6,155.57 6,162.57 6,155.57 6,162.57 14,276.7K
10:29 6,164.74 6,164.74 6,159.38 6,159.38 25,710.8K
10:30 6,161.64 6,161.64 6,154.91 6,154.91 23,425.8K
10:31 6,155.39 6,155.48 6,153.92 6,153.92 6,685.8K
10:32 6,155.41 6,157.46 6,155.02 6,157.46 7,017.7K
10:33 6,158.74 6,159.23 6,158.74 6,159.16 8,334.4K
10:34 6,161.43 6,164.11 6,161.17 6,164.11 11,978.2K
10:35 6,162.57 6,162.57 6,160.67 6,160.67 14,388.7K
10:36 6,158.56 6,158.56 6,152.87 6,154.11 9,670.3K
10:37 6,154.71 6,156.73 6,154.71 6,156.73 4,710.5K
10:38 6,158.21 6,159.56 6,158.21 6,159.16 6,259.2K
10:39 6,158.06 6,158.65 6,157.91 6,157.91 4,976.1K
10:40 6,155.76 6,155.87 6,153.87 6,155.87 11,000.1K
10:41 6,156.44 6,157.22 6,156.25 6,157.22 23,659.4K
10:42 6,157.14 6,159.91 6,157.14 6,159.91 9,426.6K
10:43 6,162.18 6,165.92 6,162.18 6,165.92 16,172.5K
10:44 6,165.07 6,165.07 6,161.72 6,161.72 8,487.2K
10:45 6,161.66 6,161.66 6,159.70 6,160.50 7,247.3K
10:46 6,160.91 6,162.92 6,160.91 6,162.92 4,447.4K
10:47 6,165.21 6,165.62 6,165.21 6,165.29 11,326.0K
10:48 6,165.07 6,166.44 6,165.07 6,165.91 9,253.1K
10:49 6,165.34 6,168.29 6,165.34 6,167.57 9,058.1K
10:50 6,166.10 6,167.01 6,165.67 6,167.01 5,480.7K
10:51 6,167.28 6,168.64 6,166.70 6,168.64 6,211.4K
10:52 6,168.59 6,168.59 6,166.88 6,166.88 4,935.5K
10:53 6,167.54 6,167.54 6,165.37 6,165.37 10,704.7K
10:54 6,165.42 6,165.42 6,159.52 6,159.52 11,895.7K
10:55 6,159.78 6,159.78 6,158.09 6,158.09 5,113.7K
10:56 6,158.76 6,159.11 6,157.46 6,157.46 8,095.8K
10:57 6,153.59 6,153.59 6,147.46 6,147.51 39,104.1K
10:58 6,149.10 6,149.42 6,148.98 6,149.25 9,304.7K
10:59 6,150.46 6,150.46 6,149.04 6,149.33 11,765.9K
11:00 6,149.52 6,149.52 6,143.73 6,145.72 8,662.8K
11:01 6,148.62 6,148.98 6,147.93 6,148.98 6,269.7K
11:02 6,149.36 6,149.36 6,147.72 6,147.72 14,746.7K
11:03 6,149.33 6,151.97 6,149.33 6,151.97 13,219.4K
11:04 6,152.96 6,153.52 6,152.96 6,153.52 2,866.1K
11:05 6,154.13 6,156.30 6,154.13 6,156.30 4,942.4K
11:06 6,156.51 6,157.38 6,155.93 6,155.93 6,730.1K
11:07 6,156.36 6,157.30 6,155.22 6,155.22 11,199.7K
11:08 6,155.31 6,157.11 6,155.31 6,155.99 19,626.5K
11:09 6,154.91 6,156.10 6,154.10 6,154.10 6,660.3K
11:10 6,154.07 6,154.07 6,150.48 6,150.48 12,454.4K
11:11 6,149.50 6,149.50 6,145.16 6,145.16 22,776.5K
11:12 6,144.85 6,144.85 6,143.37 6,143.37 9,543.9K
11:13 6,142.21 6,142.21 6,138.55 6,138.55 27,097.2K
11:14 6,136.70 6,138.22 6,136.70 6,138.22 18,597.4K
11:15 6,138.44 6,139.30 6,137.63 6,137.63 10,600.7K
11:16 6,138.18 6,138.18 6,134.33 6,134.52 15,742.3K
11:17 6,134.12 6,134.12 6,131.52 6,131.89 20,294.1K
11:18 6,134.43 6,135.92 6,134.43 6,135.92 9,640.6K
11:19 6,136.60 6,137.10 6,136.55 6,137.10 10,425.1K
11:20 6,136.86 6,136.86 6,132.67 6,132.67 20,052.9K
11:21 6,132.08 6,133.35 6,131.39 6,133.35 10,303.6K
11:22 6,133.66 6,135.77 6,133.66 6,135.77 23,903.8K
11:23 6,135.30 6,136.17 6,135.30 6,136.04 11,418.0K
11:24 6,135.17 6,136.59 6,135.17 6,136.59 12,680.9K
11:25 6,136.12 6,136.12 6,131.31 6,131.31 19,673.0K
11:26 6,131.08 6,131.08 6,130.06 6,130.43 9,767.4K
11:27 6,130.36 6,131.11 6,129.78 6,130.45 18,137.3K
11:28 6,130.29 6,131.57 6,130.29 6,131.57 11,770.1K
11:29 6,131.64 6,134.82 6,131.64 6,134.82 15,242.5K
11:30 6,133.43 6,133.43 6,132.34 6,132.34 13,973.7K
11:31 6,131.98 6,132.08 6,131.49 6,131.49 9,896.2K
11:32 6,130.73 6,131.20 6,130.73 6,130.87 7,197.2K
11:33 6,131.58 6,132.66 6,131.58 6,132.30 12,313.0K
11:34 6,132.60 6,132.98 6,132.35 6,132.98 4,118.4K
11:35 6,133.62 6,133.62 6,131.83 6,132.13 13,608.2K
11:36 6,132.18 6,135.91 6,132.18 6,135.91 23,614.3K
11:37 6,133.37 6,133.96 6,133.15 6,133.73 12,988.0K
11:38 6,133.86 6,134.56 6,133.68 6,134.56 10,922.9K
11:39 6,134.94 6,135.49 6,134.94 6,135.47 12,595.3K
11:40 6,135.54 6,137.19 6,135.10 6,137.19 10,210.7K
11:41 6,136.20 6,137.42 6,136.20 6,137.42 15,668.1K
11:42 6,138.88 6,139.17 6,135.37 6,135.37 17,565.5K
11:43 6,134.40 6,137.86 6,134.40 6,137.86 7,756.7K
11:44 6,138.96 6,140.14 6,138.96 6,140.14 11,172.6K
11:45 6,140.76 6,141.38 6,140.32 6,140.32 11,177.3K
11:46 6,139.08 6,139.20 6,139.08 6,139.14 12,903.2K
11:47 6,140.30 6,147.01 6,139.03 6,147.01 23,802.5K
11:48 6,146.11 6,146.19 6,144.46 6,144.46 20,798.4K
11:49 6,144.58 6,147.98 6,144.58 6,147.98 7,099.8K
11:50 6,141.87 6,141.87 6,137.33 6,137.33 17,378.4K
11:51 6,137.82 6,141.43 6,137.82 6,141.43 8,129.6K
11:52 6,142.09 6,148.49 6,142.09 6,148.49 9,116.7K
11:53 6,147.91 6,149.17 6,147.91 6,149.17 4,747.8K
11:54 6,149.65 6,149.65 6,144.17 6,144.17 6,255.2K
11:55 6,143.68 6,144.26 6,143.68 6,143.87 6,525.2K
11:56 6,143.92 6,144.70 6,143.92 6,144.26 3,475.7K
11:57 6,143.77 6,144.16 6,141.33 6,141.33 5,260.2K
11:58 6,141.42 6,144.33 6,141.40 6,144.33 8,240.3K
11:59 6,145.09 6,147.04 6,145.09 6,146.81 6,758.8K
12:00 6,148.90 6,150.05 6,147.87 6,147.87 15,466.9K
12:01 6,146.31 6,146.31 6,141.53 6,141.53 14,040.0K
12:02 6,140.85 6,143.04 6,140.61 6,140.61 9,262.6K
12:03 6,141.06 6,143.18 6,140.44 6,141.54 5,146.3K
12:04 6,141.69 6,141.69 6,139.97 6,139.97 7,587.9K
12:05 6,140.17 6,140.17 6,137.35 6,137.35 8,104.8K
12:06 6,136.70 6,136.70 6,135.16 6,135.16 10,837.2K
12:07 6,134.90 6,135.38 6,134.72 6,135.38 7,486.1K
12:08 6,136.83 6,139.56 6,136.83 6,137.42 8,827.4K
12:09 6,132.13 6,132.53 6,132.12 6,132.53 28,093.0K
12:10 6,132.17 6,132.81 6,131.72 6,132.81 6,796.2K
12:11 6,131.53 6,131.53 6,129.94 6,131.11 17,298.3K
12:12 6,130.94 6,131.55 6,130.94 6,131.22 7,416.8K
12:13 6,130.60 6,130.60 6,126.08 6,126.08 16,580.5K
12:14 6,124.49 6,125.48 6,123.23 6,125.48 26,485.0K
12:15 6,124.59 6,124.59 6,123.39 6,123.68 23,334.0K
12:16 6,123.56 6,123.74 6,122.71 6,123.55 8,593.5K
12:17 6,122.76 6,123.17 6,122.52 6,122.54 19,278.8K
12:18 6,122.28 6,122.28 6,118.13 6,118.13 29,404.5K
12:19 6,119.81 6,123.77 6,119.81 6,123.77 13,172.4K
12:20 6,125.69 6,126.18 6,125.34 6,125.34 23,211.1K
12:21 6,124.30 6,125.49 6,123.15 6,123.64 28,320.1K
12:22 6,122.95 6,123.76 6,120.81 6,123.76 11,559.1K
12:23 6,125.27 6,127.04 6,125.27 6,126.78 8,224.5K
12:24 6,127.40 6,127.40 6,124.51 6,124.63 9,732.5K
12:25 6,124.39 6,124.39 6,121.61 6,122.94 15,033.0K
12:26 6,123.31 6,125.89 6,123.31 6,125.41 5,197.4K
12:27 6,125.71 6,126.26 6,125.14 6,125.14 21,034.7K
12:28 6,124.09 6,128.28 6,124.04 6,128.28 51,106.6K
12:29 6,128.42 6,129.66 6,128.32 6,128.32 26,511.1K
12:30 6,127.26 6,127.26 6,124.89 6,124.89 8,963.7K
12:31 6,123.83 6,124.18 6,122.63 6,122.63 14,220.0K
12:32 6,119.63 6,120.24 6,119.40 6,119.57 15,732.7K
12:33 6,120.03 6,120.03 6,117.34 6,117.34 21,056.8K
12:34 6,117.25 6,119.61 6,117.25 6,119.61 8,549.3K
12:35 6,119.60 6,119.60 6,117.12 6,118.41 4,983.7K
12:36 6,117.31 6,117.76 6,117.08 6,117.76 6,466.8K
12:37 6,117.73 6,117.73 6,115.08 6,115.55 31,534.6K
12:38 6,115.29 6,115.29 6,113.06 6,113.06 23,190.8K
12:39 6,113.15 6,114.57 6,113.15 6,114.57 17,766.0K
12:40 6,114.12 6,114.12 6,111.65 6,113.45 32,054.4K
12:41 6,113.71 6,113.71 6,112.49 6,112.82 24,250.2K
12:42 6,112.17 6,112.17 6,108.76 6,109.01 33,958.2K
12:43 6,106.39 6,107.22 6,105.23 6,107.22 46,449.6K
12:44 6,108.76 6,109.87 6,104.70 6,104.70 15,014.8K
12:45 6,103.88 6,110.54 6,103.70 6,110.54 26,452.5K
12:46 6,100.41 6,102.18 6,100.36 6,102.18 54,424.1K
12:47 6,102.38 6,102.38 6,101.63 6,102.33 28,608.7K
12:48 6,102.53 6,107.44 6,102.53 6,107.44 21,680.7K
12:49 6,107.17 6,114.58 6,107.17 6,114.58 25,147.7K
12:50 6,114.76 6,117.64 6,114.76 6,117.64 23,722.3K
12:51 6,118.83 6,122.22 6,118.83 6,120.62 21,824.4K
12:52 6,121.57 6,123.02 6,121.57 6,123.02 13,884.5K
12:53 6,122.46 6,122.71 6,122.14 6,122.15 12,726.2K
12:54 6,121.75 6,122.40 6,121.50 6,122.31 11,067.5K
12:55 6,123.64 6,124.40 6,123.64 6,123.96 7,789.7K
12:56 6,124.66 6,124.66 6,122.66 6,123.01 9,506.7K
12:57 6,124.46 6,127.86 6,124.46 6,127.80 23,862.8K
12:58 6,128.62 6,130.12 6,127.65 6,130.12 10,716.6K
12:59 6,128.74 6,128.74 6,127.35 6,127.35 5,520.5K
13:00 6,127.47 6,127.61 6,125.64 6,127.61 13,222.5K
13:01 6,128.19 6,130.77 6,128.19 6,130.77 10,566.1K
13:02 6,130.13 6,130.73 6,127.47 6,127.47 8,011.9K
13:03 6,126.59 6,128.87 6,126.39 6,128.87 7,921.8K
13:04 6,129.40 6,129.40 6,128.46 6,128.64 10,296.1K
13:05 6,128.36 6,128.36 6,123.65 6,123.65 12,638.7K
13:06 6,123.91 6,123.91 6,122.05 6,122.05 10,516.2K
13:07 6,121.67 6,121.96 6,119.73 6,119.73 11,833.6K
13:08 6,119.41 6,119.41 6,118.09 6,118.59 20,252.1K
13:09 6,119.34 6,120.88 6,118.71 6,118.71 29,331.5K
13:10 6,118.75 6,119.88 6,116.95 6,119.88 14,493.1K
13:11 6,121.64 6,123.79 6,121.64 6,123.79 13,707.0K
13:12 6,125.40 6,126.45 6,124.90 6,124.90 7,433.1K
13:13 6,125.16 6,128.40 6,125.16 6,128.40 11,666.9K
13:14 6,129.19 6,129.45 6,128.78 6,129.45 17,603.7K
13:15 6,128.95 6,128.95 6,128.46 6,128.46 9,253.9K
13:16 6,126.74 6,128.98 6,126.70 6,127.40 35,761.7K
13:17 6,128.69 6,128.69 6,127.75 6,127.75 16,014.2K
13:18 6,129.09 6,129.09 6,128.40 6,128.40 11,155.9K
13:19 6,127.97 6,127.97 6,127.24 6,127.24 10,169.7K
13:20 6,126.96 6,126.96 6,125.30 6,125.30 7,761.7K
13:21 6,129.96 6,129.96 6,124.97 6,127.62 27,754.9K
13:22 6,127.49 6,127.75 6,127.07 6,127.57 6,038.4K
13:23 6,125.84 6,125.84 6,121.34 6,121.34 9,246.9K
13:24 6,122.24 6,125.81 6,122.24 6,125.81 9,388.7K
13:25 6,128.12 6,129.10 6,128.12 6,128.39 9,571.0K
13:26 6,128.64 6,128.64 6,126.22 6,126.57 6,497.5K
13:27 6,123.59 6,123.59 6,120.28 6,121.63 6,915.8K
13:28 6,121.31 6,121.81 6,121.03 6,121.03 4,713.5K
13:29 6,120.88 6,120.88 6,119.26 6,120.72 10,157.6K
13:30 6,121.06 6,126.00 6,121.06 6,126.00 7,749.4K
13:31 6,127.78 6,129.59 6,126.68 6,129.59 11,766.9K
13:32 6,130.06 6,130.50 6,129.72 6,129.72 5,741.4K
13:33 6,128.87 6,131.56 6,126.46 6,131.56 20,385.9K
13:34 6,133.21 6,134.61 6,132.76 6,132.76 32,987.1K
13:35 6,132.56 6,133.62 6,130.65 6,130.81 11,149.9K
13:36 6,132.98 6,134.05 6,132.98 6,134.05 5,671.3K
13:37 6,136.39 6,138.82 6,136.39 6,138.52 8,101.4K
13:38 6,138.29 6,138.57 6,136.95 6,136.95 22,025.8K
13:39 6,137.14 6,137.14 6,132.98 6,132.98 4,819.6K
13:40 6,133.41 6,135.00 6,133.41 6,135.00 13,168.3K
13:41 6,135.92 6,135.92 6,133.55 6,133.55 22,553.2K
13:42 6,136.14 6,136.18 6,135.41 6,135.41 9,872.0K
13:43 6,134.57 6,135.07 6,134.57 6,134.76 7,781.0K
13:44 6,135.01 6,136.39 6,134.03 6,134.03 8,347.2K
13:45 6,134.76 6,135.02 6,133.87 6,134.78 3,704.9K
13:46 6,132.27 6,132.64 6,128.63 6,128.70 28,304.4K
13:47 6,130.19 6,134.51 6,130.19 6,134.51 15,667.4K
13:48 6,133.68 6,138.85 6,133.68 6,138.79 16,682.4K
13:49 6,139.23 6,139.23 6,137.89 6,137.89 10,840.7K
13:50 6,138.91 6,139.62 6,136.68 6,136.96 4,481.2K
13:51 6,137.81 6,137.81 6,136.06 6,137.59 5,977.4K
13:52 6,137.92 6,140.90 6,137.92 6,139.17 14,719.9K
13:53 6,139.24 6,139.36 6,138.71 6,139.36 21,105.0K
13:54 6,139.13 6,139.29 6,136.86 6,136.86 14,977.7K
13:55 6,135.28 6,136.29 6,134.56 6,135.92 8,720.6K
13:56 6,135.26 6,135.52 6,134.73 6,135.52 7,327.3K
13:57 6,136.14 6,136.14 6,133.43 6,133.43 4,983.2K
13:58 6,133.32 6,140.21 6,133.32 6,140.21 43,204.1K
13:59 6,140.09 6,141.67 6,140.09 6,141.37 12,379.1K
14:00 6,147.30 6,150.79 6,147.30 6,150.61 55,710.9K
14:01 6,153.12 6,153.12 6,151.29 6,151.29 25,737.4K
14:02 6,152.37 6,155.00 6,152.37 6,155.00 13,254.5K
14:03 6,155.22 6,157.39 6,155.22 6,157.39 18,735.0K
14:04 6,159.55 6,159.94 6,159.33 6,159.52 22,111.3K
14:05 6,159.82 6,159.82 6,152.49 6,152.49 14,461.9K
14:06 6,150.44 6,150.44 6,147.80 6,148.49 27,625.8K
14:07 6,149.47 6,151.52 6,146.77 6,146.77 16,071.5K
14:08 6,147.45 6,147.57 6,144.92 6,145.03 25,521.5K
14:09 6,146.55 6,149.14 6,146.55 6,148.88 4,282.3K
14:10 6,148.87 6,148.87 6,146.99 6,148.10 10,880.3K
14:11 6,146.76 6,148.12 6,146.68 6,147.96 10,483.8K
14:12 6,148.03 6,148.03 6,146.09 6,146.70 7,243.5K
14:13 6,147.21 6,149.88 6,147.21 6,149.88 3,193.3K
14:14 6,149.52 6,149.52 6,147.82 6,148.27 2,513.5K
14:15 6,149.77 6,151.47 6,149.77 6,151.47 4,211.1K
14:16 6,149.12 6,154.88 6,149.12 6,154.88 6,238.2K
14:17 6,157.34 6,161.11 6,157.34 6,161.11 9,721.1K
14:18 6,162.08 6,162.08 6,159.33 6,159.33 9,878.9K
14:19 6,158.70 6,160.66 6,158.70 6,160.16 7,007.0K
14:20 6,161.48 6,161.48 6,156.68 6,156.68 7,898.1K
14:21 6,157.73 6,158.18 6,157.23 6,157.23 4,737.4K
14:22 6,157.54 6,157.88 6,154.11 6,154.11 9,789.3K
14:23 6,153.96 6,153.96 6,152.20 6,152.60 5,234.3K
14:24 6,155.14 6,155.14 6,153.33 6,153.49 7,700.7K
14:25 6,154.74 6,154.74 6,151.47 6,151.47 6,748.1K
14:26 6,149.81 6,149.81 6,149.06 6,149.06 10,153.5K
14:27 6,150.73 6,153.94 6,150.73 6,153.94 8,340.5K
14:28 6,154.48 6,156.22 6,154.02 6,156.22 7,120.9K
14:29 6,155.61 6,155.61 6,143.31 6,143.31 16,094.9K
14:30 6,141.15 6,142.34 6,141.15 6,141.81 31,930.9K
14:31 6,143.00 6,144.01 6,142.06 6,142.06 11,587.6K
14:32 6,140.83 6,141.67 6,139.39 6,141.67 11,495.1K
14:33 6,142.90 6,145.32 6,142.90 6,145.32 13,726.4K
14:34 6,147.37 6,147.37 6,146.20 6,146.42 5,318.6K
14:35 6,142.99 6,142.99 6,142.82 6,142.82 6,940.1K
14:36 6,139.34 6,140.67 6,138.81 6,140.67 10,319.4K
14:37 6,141.91 6,141.91 6,140.74 6,140.74 5,536.4K
14:38 6,142.32 6,142.32 6,139.84 6,139.84 8,978.2K
14:39 6,140.59 6,141.67 6,140.58 6,140.58 4,989.6K
14:40 6,140.36 6,143.14 6,140.36 6,143.14 4,222.9K
14:41 6,143.78 6,144.48 6,143.50 6,144.30 5,463.7K
14:42 6,145.80 6,147.32 6,145.80 6,147.30 6,002.4K
14:43 6,149.39 6,149.39 6,147.49 6,148.38 5,475.6K
14:44 6,149.63 6,153.53 6,149.63 6,151.89 10,184.0K
14:45 6,152.77 6,162.05 6,152.77 6,162.05 31,022.3K
14:46 6,164.11 6,168.51 6,163.28 6,166.04 19,253.0K
14:47 6,168.05 6,169.06 6,164.37 6,164.37 12,916.2K
14:48 6,164.41 6,164.41 6,161.71 6,161.71 18,392.7K
14:49 6,162.93 6,163.23 6,161.08 6,161.08 10,735.8K
14:50 6,160.46 6,163.22 6,159.57 6,162.83 5,434.5K
14:51 6,163.58 6,165.42 6,163.02 6,163.41 9,086.3K
14:52 6,166.11 6,168.32 6,166.11 6,166.49 15,899.8K
14:53 6,166.22 6,169.59 6,166.22 6,169.59 6,915.1K
14:54 6,170.18 6,175.37 6,170.18 6,170.25 28,036.1K
14:55 6,169.38 6,171.42 6,168.88 6,168.88 11,929.3K
14:56 6,169.32 6,169.32 6,164.76 6,164.76 10,757.5K
14:57 6,164.83 6,166.30 6,164.58 6,164.58 6,505.3K
14:58 6,164.54 6,169.03 6,164.54 6,169.03 6,106.6K
14:59 6,169.26 6,169.26 6,167.27 6,167.27 6,248.9K
15:00 6,166.61 6,166.61 6,163.21 6,163.21 9,746.2K
15:01 6,162.14 6,164.36 6,162.14 6,164.36 8,025.8K
15:02 6,164.27 6,165.97 6,164.27 6,164.66 3,753.9K
15:03 6,166.06 6,166.06 6,164.38 6,164.38 10,299.1K
15:04 6,165.10 6,165.56 6,163.92 6,163.92 9,477.1K
15:05 6,159.30 6,161.19 6,159.30 6,160.72 11,048.4K
15:06 6,164.30 6,164.30 6,161.76 6,161.76 6,665.3K
15:07 6,162.58 6,168.65 6,162.58 6,168.65 5,367.9K
15:08 6,168.85 6,168.95 6,167.22 6,167.22 8,844.2K
15:09 6,166.36 6,168.28 6,166.36 6,168.11 3,617.2K
15:10 6,167.80 6,170.11 6,167.80 6,170.11 5,334.3K
15:11 6,170.22 6,170.22 6,163.04 6,165.25 7,441.1K
15:12 6,165.31 6,168.78 6,165.31 6,168.13 7,688.0K
15:13 6,168.83 6,170.63 6,168.83 6,169.69 7,563.8K
15:14 6,169.81 6,169.81 6,167.89 6,167.89 18,435.9K
15:15 6,167.96 6,167.96 6,165.14 6,167.16 17,007.6K
15:16 6,166.63 6,169.80 6,166.63 6,169.80 11,983.3K
15:17 6,167.51 6,170.82 6,167.51 6,170.82 6,978.2K
15:18 6,170.05 6,174.66 6,170.05 6,171.87 13,623.5K
15:19 6,171.53 6,174.94 6,169.76 6,174.94 40,470.5K
15:20 6,174.67 6,175.56 6,174.43 6,174.51 6,803.3K
15:21 6,176.39 6,176.39 6,175.16 6,175.23 13,689.8K
15:22 6,173.76 6,173.76 6,170.76 6,170.76 10,964.0K
15:23 6,172.69 6,173.13 6,172.69 6,173.13 9,868.3K
15:24 6,171.28 6,172.77 6,171.28 6,172.77 2,038.4K
15:25 6,171.96 6,174.69 6,171.48 6,171.48 8,036.4K
15:26 6,168.67 6,168.67 6,167.33 6,167.33 7,503.5K
15:27 6,165.04 6,166.43 6,165.04 6,166.23 9,679.3K
15:28 6,165.09 6,166.10 6,161.50 6,161.50 10,458.9K
15:29 6,162.19 6,163.35 6,161.85 6,163.35 6,326.2K
15:30 6,163.43 6,165.53 6,163.43 6,165.53 7,411.7K
15:31 6,166.67 6,167.25 6,166.46 6,167.25 3,282.0K
15:32 6,165.96 6,168.16 6,165.96 6,168.16 5,934.8K
15:33 6,168.61 6,173.94 6,168.61 6,173.94 6,364.4K
15:34 6,173.96 6,179.36 6,173.96 6,177.88 18,188.7K
15:35 6,178.84 6,179.20 6,178.20 6,178.96 8,149.1K
15:36 6,179.12 6,179.12 6,178.04 6,178.09 4,925.0K
15:37 6,178.56 6,179.59 6,178.56 6,179.43 8,673.7K
15:38 6,179.12 6,179.94 6,179.12 6,179.81 2,295.8K
15:39 6,180.04 6,180.04 6,178.92 6,178.92 2,664.0K
15:40 6,178.80 6,179.16 6,177.58 6,177.58 16,057.3K
15:41 6,177.33 6,180.45 6,177.33 6,179.35 13,440.9K
15:42 6,178.44 6,181.58 6,178.27 6,178.27 19,881.9K
15:43 6,177.61 6,187.00 6,177.61 6,187.00 24,872.1K
15:44 6,186.37 6,186.37 6,184.82 6,185.11 14,587.6K
15:45 6,185.84 6,186.11 6,182.10 6,182.10 6,962.3K
15:46 6,175.69 6,181.40 6,175.69 6,181.40 13,148.8K
15:47 6,180.89 6,182.61 6,180.89 6,182.26 2,863.4K
15:48 6,179.06 6,181.21 6,179.06 6,181.21 4,319.3K
15:49 6,181.43 6,181.43 6,179.39 6,179.75 10,229.4K
15:50 6,180.05 6,182.17 6,180.05 6,182.17 3,652.4K
15:51 6,182.00 6,182.00 6,179.40 6,179.40 6,484.9K
15:52 6,179.54 6,182.58 6,179.54 6,182.58 7,916.6K
15:53 6,181.77 6,182.66 6,181.47 6,181.47 3,847.4K
15:54 6,179.08 6,179.26 6,178.32 6,178.32 4,850.0K
15:55 6,179.39 6,180.95 6,179.39 6,179.43 2,063.9K
15:56 6,178.86 6,180.87 6,178.86 6,180.87 4,158.1K
15:57 6,180.85 6,181.00 6,179.91 6,179.91 2,214.5K
15:58 6,180.15 6,180.15 6,179.01 6,179.88 2,948.3K
15:59 6,179.65 6,179.65 6,177.59 6,177.59 7,976.7K
16:00 6,176.34 6,177.08 6,176.05 6,177.08 2,775.4K
16:01 6,179.32 6,182.00 6,179.32 6,182.00 2,897.6K
16:02 6,181.85 6,182.24 6,180.58 6,182.24 6,778.7K
16:03 6,182.07 6,182.07 6,178.32 6,178.32 4,673.0K
16:04 6,178.97 6,178.97 6,177.27 6,177.27 2,243.4K
16:05 6,177.82 6,177.82 6,172.16 6,172.16 7,502.4K
16:06 6,172.70 6,172.73 6,169.15 6,169.15 14,140.4K
16:07 6,169.08 6,171.41 6,167.11 6,168.02 17,776.4K
16:08 6,167.96 6,170.71 6,167.96 6,170.71 7,012.3K
16:09 6,168.69 6,169.42 6,160.61 6,162.59 13,646.7K
16:10 6,160.36 6,166.09 6,160.36 6,166.09 12,831.5K
16:11 6,166.13 6,166.55 6,165.22 6,165.22 3,707.1K
16:12 6,162.06 6,164.94 6,162.06 6,164.94 4,094.8K
16:13 6,165.37 6,167.29 6,165.37 6,167.25 5,004.3K
16:14 6,167.54 6,167.54 6,163.02 6,164.11 4,629.5K
16:15 6,163.95 6,164.94 6,163.69 6,164.94 7,702.3K
16:16 6,166.81 6,166.84 6,166.69 6,166.69 5,430.7K
16:17 6,165.70 6,165.71 6,164.78 6,164.78 5,414.0K
16:18 6,162.56 6,162.56 6,152.47 6,152.47 19,879.3K
16:19 6,151.55 6,152.96 6,150.21 6,152.51 14,902.9K
16:20 6,154.64 6,154.64 6,146.79 6,146.79 13,390.5K
16:21 6,147.48 6,147.48 6,142.88 6,145.24 17,579.2K
16:22 6,148.37 6,148.37 6,146.44 6,147.46 9,139.2K
16:23 6,146.07 6,146.07 6,142.18 6,142.57 15,095.3K
16:24 6,144.75 6,147.83 6,144.75 6,146.98 13,161.7K
16:25 6,146.55 6,147.10 6,144.00 6,144.00 7,165.1K
16:26 6,143.16 6,145.27 6,142.62 6,145.27 8,656.6K
16:27 6,143.56 6,144.77 6,142.17 6,142.17 16,492.8K
16:28 6,141.62 6,141.62 6,128.52 6,128.52 29,715.2K
16:29 6,127.43 6,134.60 6,127.43 6,134.60 37,567.8K
16:30 6,133.19 6,133.19 6,127.27 6,127.84 15,310.6K
16:31 6,127.76 6,132.00 6,127.76 6,132.00 17,335.9K
16:32 6,129.35 6,131.30 6,129.35 6,131.25 6,027.7K
16:33 6,130.99 6,138.53 6,130.99 6,138.53 9,741.5K
16:34 6,140.32 6,140.32 6,137.30 6,138.03 5,759.4K
16:35 6,139.35 6,139.35 6,137.89 6,138.14 8,231.8K
16:36 6,139.25 6,140.28 6,139.16 6,139.16 5,491.9K
16:37 6,139.02 6,140.34 6,139.02 6,140.34 3,567.8K
16:38 6,140.79 6,141.62 6,140.75 6,141.62 2,264.6K
16:39 6,141.23 6,143.15 6,141.23 6,141.96 15,237.2K
16:40 6,140.51 6,140.51 6,135.53 6,136.31 5,781.5K
16:41 6,134.47 6,140.36 6,134.47 6,140.36 7,293.9K
16:42 6,142.77 6,143.18 6,142.77 6,143.07 2,726.5K
16:43 6,149.30 6,153.60 6,149.30 6,153.60 28,320.0K
16:44 6,155.17 6,182.27 6,155.17 6,182.27 131,825.6K
16:45 6,182.56 6,182.56 6,177.54 6,177.54 30,551.6K
16:46 6,176.31 6,185.62 6,176.31 6,182.76 34,428.9K
16:47 6,181.73 6,181.73 6,175.18 6,175.18 13,883.9K
16:48 6,177.47 6,179.71 6,175.92 6,179.71 16,038.6K
16:49 6,181.19 6,185.96 6,181.19 6,185.70 27,016.6K
16:50 6,185.26 6,189.93 6,185.26 6,187.44 13,872.1K
16:51 6,187.71 6,187.71 6,185.40 6,185.40 9,547.4K
16:52 6,187.91 6,192.86 6,187.57 6,192.86 14,422.4K
16:53 6,191.07 6,191.31 6,189.07 6,189.07 7,355.7K
16:54 6,188.67 6,188.67 6,187.46 6,187.46 8,665.2K
16:55 6,185.71 6,185.71 6,180.29 6,180.29 20,175.3K
16:56 6,180.01 6,180.12 6,175.98 6,175.98 12,770.5K
16:57 6,177.34 6,177.34 6,171.29 6,173.73 24,309.6K
16:58 6,175.49 6,176.00 6,169.61 6,173.94 19,976.7K
16:59 6,177.39 6,177.83 6,172.39 6,172.63 9,282.1K
17:00 6,173.24 6,173.24 6,167.19 6,167.19 16,831.7K
17:01 6,165.67 6,165.67 6,157.09 6,157.09 16,466.2K
17:02 6,163.37 6,164.62 6,159.30 6,159.30 9,128.9K
17:03 6,160.60 6,163.20 6,160.60 6,163.20 5,204.7K
17:04 6,163.52 6,164.20 6,163.42 6,163.42 8,797.3K
17:05 6,164.79 6,169.43 6,164.79 6,169.43 5,658.6K
17:06 6,170.98 6,174.73 6,170.98 6,174.73 7,681.5K
17:07 6,174.78 6,175.65 6,174.69 6,175.33 8,799.4K
17:08 6,175.84 6,178.26 6,175.84 6,178.26 8,677.0K
17:09 6,178.01 6,179.58 6,178.01 6,179.55 7,443.1K
17:10 6,178.67 6,182.72 6,178.67 6,182.72 6,148.1K
17:11 6,185.55 6,186.18 6,184.84 6,186.18 10,843.8K
17:12 6,186.90 6,186.90 6,181.61 6,182.84 12,602.5K
17:13 6,182.49 6,182.49 6,177.37 6,177.37 8,496.7K
17:14 6,176.77 6,177.37 6,173.50 6,173.50 20,996.2K
17:15 6,173.58 6,176.19 6,173.46 6,174.04 6,348.6K
17:16 6,174.72 6,177.25 6,174.72 6,176.43 2,031.3K
17:17 6,176.39 6,176.39 6,174.91 6,175.39 1,945.3K
17:18 6,175.19 6,176.28 6,175.19 6,175.63 2,248.8K
17:19 6,176.14 6,176.38 6,175.60 6,176.38 3,559.1K
17:20 6,176.52 6,178.47 6,176.52 6,178.47 3,849.8K
17:21 6,178.19 6,186.66 6,178.19 6,186.61 16,859.4K
17:22 6,185.37 6,185.37 6,184.39 6,184.58 4,721.1K
17:23 6,185.09 6,186.20 6,184.91 6,186.20 2,674.6K
17:24 6,178.62 6,178.62 6,175.00 6,175.86 14,933.2K
17:25 6,176.29 6,176.29 6,172.01 6,173.53 7,357.6K
17:26 6,174.81 6,177.08 6,174.81 6,176.12 3,127.3K
17:27 6,178.81 6,180.01 6,176.64 6,176.64 4,933.0K
17:28 6,175.94 6,176.03 6,174.04 6,174.04 4,055.7K
17:29 6,174.67 6,176.00 6,174.67 6,175.73 2,962.4K
17:30 6,175.53 6,177.41 6,175.53 6,177.24 2,930.8K
17:31 6,177.63 6,179.10 6,177.48 6,177.48 3,392.1K
17:32 6,177.30 6,177.30 6,176.78 6,176.80 3,361.1K
17:33 6,176.90 6,177.40 6,176.17 6,176.17 4,624.2K
17:34 6,174.48 6,174.48 6,172.73 6,173.07 7,655.2K
17:35 6,173.56 6,174.60 6,173.33 6,173.33 2,057.6K
17:36 6,171.89 6,171.89 6,162.93 6,162.93 9,021.2K
17:37 6,162.98 6,164.95 6,162.91 6,164.95 17,253.5K
17:38 6,162.53 6,162.53 6,162.13 6,162.17 3,550.8K
17:39 6,161.96 6,164.97 6,161.96 6,164.97 6,252.8K
17:40 6,166.23 6,166.23 6,159.82 6,161.83 13,910.0K
17:41 6,163.68 6,163.68 6,162.69 6,162.85 9,895.0K
17:42 6,163.09 6,172.95 6,163.09 6,169.95 18,377.0K
17:43 6,167.30 6,171.47 6,166.75 6,170.06 15,845.0K
17:44 6,169.15 6,169.15 6,161.33 6,161.33 19,442.3K
17:45 6,154.83 6,155.64 6,154.11 6,155.64 16,583.5K
17:46 6,154.97 6,156.48 6,154.82 6,154.88 11,988.2K
17:47 6,154.54 6,157.58 6,154.54 6,157.45 10,559.9K
17:48 6,159.66 6,160.53 6,157.55 6,160.53 9,184.4K
17:49 6,159.49 6,161.82 6,159.49 6,161.82 7,422.3K
17:50 6,161.06 6,161.15 6,159.66 6,159.66 10,138.2K
17:51 6,158.69 6,158.69 6,156.63 6,156.67 6,937.9K
17:52 6,156.98 6,162.94 6,156.98 6,161.94 9,431.0K
17:53 6,160.99 6,160.99 6,160.62 6,160.62 5,953.5K
17:54 6,160.58 6,161.94 6,159.91 6,159.91 5,719.3K
17:55 6,159.91 6,159.91 6,156.95 6,156.95 8,014.7K
17:56 6,155.80 6,155.80 6,153.81 6,154.43 4,187.4K
17:57 6,154.28 6,157.16 6,154.28 6,156.63 3,177.0K
17:58 6,156.66 6,161.55 6,156.66 6,161.55 3,990.9K
17:59 6,161.01 6,161.01 6,158.62 6,158.62 2,384.7K
18:00 6,158.19 6,158.19 6,156.85 6,157.65 19,419.8K
18:01 6,157.74 6,159.63 6,157.50 6,157.50 10,127.5K
18:02 6,156.96 6,158.17 6,156.96 6,158.08 2,769.0K
18:03 6,157.86 6,158.47 6,157.12 6,157.12 5,070.8K
18:04 6,156.60 6,156.60 6,153.02 6,153.02 5,484.6K
18:05 6,152.19 6,153.05 6,152.14 6,152.14 5,143.8K
18:06 6,151.15 6,152.03 6,151.15 6,151.54 7,603.9K
18:07 6,150.74 6,151.76 6,150.74 6,151.76 13,944.9K
18:08 6,152.64 6,153.86 6,152.64 6,153.63 3,374.6K
18:09 6,153.57 6,154.19 6,153.47 6,153.47 2,659.8K
18:10 6,153.30 6,154.05 6,152.47 6,154.05 6,686.0K
18:11 6,154.52 6,156.50 6,154.52 6,156.50 13,755.2K
18:12 6,156.43 6,156.43 6,154.30 6,154.30 11,218.8K
18:13 6,153.04 6,153.04 6,151.57 6,151.57 12,310.2K
18:14 6,150.12 6,151.45 6,150.12 6,151.23 6,799.9K
18:15 6,151.98 6,151.98 6,149.87 6,149.87 4,824.5K
18:16 6,148.41 6,149.17 6,148.41 6,149.17 5,260.1K
18:17 6,149.20 6,150.58 6,149.20 6,150.20 9,145.3K
18:18 6,150.67 6,150.67 6,150.10 6,150.10 3,940.4K
18:19 6,150.24 6,150.37 6,149.78 6,150.37 6,092.4K
18:20 6,150.32 6,151.49 6,150.32 6,151.49 3,781.9K
18:21 6,151.25 6,151.25 6,150.34 6,150.89 2,824.6K
18:22 6,150.36 6,150.36 6,149.17 6,149.17 5,197.6K
18:23 6,147.35 6,147.35 6,142.42 6,142.42 14,471.9K
18:24 6,141.82 6,141.82 6,138.98 6,138.98 14,781.8K
18:25 6,137.72 6,142.61 6,137.72 6,141.97 12,549.8K
18:26 6,141.62 6,142.45 6,141.62 6,142.45 2,867.7K
18:27 6,142.73 6,142.73 6,141.72 6,141.87 1,594.2K
18:28 6,142.36 6,142.36 6,141.51 6,141.51 4,879.6K
18:29 6,139.73 6,140.09 6,139.53 6,140.09 9,283.0K
18:30 6,139.58 6,143.71 6,139.58 6,142.92 13,697.5K
18:31 6,142.85 6,148.63 6,142.85 6,148.63 4,357.7K
18:32 6,148.93 6,151.52 6,148.21 6,148.21 6,332.7K
18:33 6,147.24 6,147.30 6,146.80 6,146.80 2,477.7K
18:34 6,146.57 6,147.20 6,146.49 6,147.20 3,195.3K
18:35 6,146.63 6,147.04 6,146.12 6,147.04 3,983.7K
18:36 6,146.28 6,146.39 6,145.96 6,145.96 2,831.7K
18:37 6,145.77 6,145.77 6,145.34 6,145.34 4,006.8K
18:38 6,145.35 6,147.26 6,145.35 6,146.69 1,350.5K
18:39 6,147.08 6,147.22 6,146.97 6,147.19 9,483.8K
18:40 6,146.95 6,146.95 6,146.95 6,146.95 472.7K
18:51 6,139.24 6,139.24 6,139.24 6,139.24 39,054.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据