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 6,150.04 6,158.06 6,150.04 6,158.06 1,351.6K
09:51 6,159.36 6,159.59 6,158.80 6,158.80 2,989.6K
09:52 6,161.14 6,161.14 6,159.30 6,160.06 12,796.3K
09:53 6,160.08 6,160.37 6,159.98 6,159.98 2,674.2K
09:54 6,158.61 6,158.99 6,156.87 6,157.67 6,171.3K
09:55 6,157.31 6,157.84 6,156.99 6,157.65 3,395.9K
09:56 6,157.39 6,157.39 6,156.99 6,157.05 671.1K
09:57 6,157.58 6,159.08 6,157.58 6,159.08 1,409.5K
09:58 6,158.83 6,159.17 6,158.72 6,158.89 1,148.9K
09:59 6,159.24 6,160.03 6,159.24 6,159.42 1,029.0K
10:00 6,159.63 6,159.63 6,152.53 6,152.53 8,305.0K
10:01 6,153.42 6,154.04 6,150.29 6,150.29 7,807.8K
10:02 6,150.46 6,153.36 6,150.46 6,150.73 7,352.7K
10:03 6,146.91 6,147.69 6,144.38 6,146.49 31,752.4K
10:04 6,144.96 6,146.72 6,142.75 6,146.72 22,153.3K
10:05 6,149.88 6,153.57 6,149.88 6,153.57 22,550.8K
10:06 6,154.44 6,161.13 6,154.44 6,160.21 16,193.4K
10:07 6,159.64 6,159.64 6,155.96 6,155.96 12,317.2K
10:08 6,158.99 6,159.92 6,158.99 6,159.29 5,119.0K
10:09 6,158.69 6,158.69 6,157.94 6,157.94 15,197.7K
10:10 6,159.01 6,163.36 6,159.01 6,163.36 10,288.6K
10:11 6,162.73 6,162.73 6,158.37 6,158.37 3,321.4K
10:12 6,157.67 6,157.67 6,153.85 6,153.85 7,991.3K
10:13 6,154.27 6,155.27 6,154.27 6,155.27 1,565.1K
10:14 6,155.63 6,156.12 6,155.49 6,156.12 2,307.6K
10:15 6,156.69 6,157.65 6,156.69 6,157.65 3,981.5K
10:16 6,157.71 6,160.60 6,157.71 6,160.60 8,402.1K
10:17 6,162.03 6,163.47 6,160.03 6,160.61 17,498.6K
10:18 6,160.65 6,160.97 6,160.56 6,160.97 1,515.3K
10:19 6,159.99 6,159.99 6,158.98 6,158.98 7,487.4K
10:20 6,159.32 6,159.46 6,157.86 6,158.47 2,959.8K
10:21 6,158.20 6,159.77 6,157.94 6,159.77 3,169.9K
10:22 6,159.76 6,160.05 6,159.61 6,159.82 1,956.2K
10:23 6,159.96 6,159.96 6,157.94 6,158.78 5,800.5K
10:24 6,158.45 6,158.45 6,157.83 6,157.83 4,670.2K
10:25 6,158.07 6,159.18 6,158.07 6,159.18 4,128.1K
10:26 6,158.85 6,160.35 6,158.85 6,160.35 2,928.7K
10:27 6,160.30 6,161.98 6,160.30 6,161.60 4,311.4K
10:28 6,157.05 6,157.47 6,157.05 6,157.47 7,692.1K
10:29 6,157.79 6,158.62 6,157.62 6,158.62 4,605.3K
10:30 6,158.02 6,159.05 6,158.02 6,159.05 3,774.6K
10:31 6,159.21 6,159.21 6,154.86 6,156.35 7,650.5K
10:32 6,157.04 6,157.04 6,156.38 6,156.74 2,442.0K
10:33 6,156.88 6,157.29 6,155.08 6,155.08 3,613.4K
10:34 6,154.13 6,155.64 6,154.13 6,155.00 8,719.7K
10:35 6,151.83 6,151.83 6,149.87 6,151.07 12,504.1K
10:36 6,151.40 6,151.93 6,150.90 6,151.93 3,928.5K
10:37 6,153.16 6,154.94 6,153.16 6,154.94 2,480.4K
10:38 6,151.63 6,152.99 6,151.63 6,152.10 9,717.1K
10:39 6,151.87 6,152.67 6,151.87 6,152.22 11,885.8K
10:40 6,153.33 6,153.33 6,151.23 6,151.37 14,624.5K
10:41 6,151.46 6,151.71 6,151.01 6,151.01 722.0K
10:42 6,151.18 6,152.02 6,151.18 6,151.41 2,058.4K
10:43 6,151.52 6,153.33 6,151.44 6,153.33 7,426.7K
10:44 6,154.50 6,157.96 6,154.20 6,154.20 42,121.2K
10:45 6,154.78 6,155.53 6,154.71 6,155.03 2,877.2K
10:46 6,155.32 6,155.97 6,155.32 6,155.67 1,148.5K
10:47 6,155.76 6,156.39 6,155.76 6,156.01 4,013.4K
10:48 6,156.21 6,156.47 6,156.21 6,156.34 2,094.2K
10:49 6,156.65 6,157.15 6,156.65 6,157.02 2,955.8K
10:50 6,156.59 6,157.51 6,156.59 6,157.51 1,784.5K
10:51 6,157.73 6,157.73 6,157.15 6,157.59 4,278.6K
10:52 6,158.30 6,158.60 6,158.30 6,158.60 4,153.6K
10:53 6,159.00 6,161.69 6,159.00 6,161.69 4,622.3K
10:54 6,157.68 6,157.68 6,153.45 6,153.45 10,204.3K
10:55 6,152.86 6,152.86 6,151.06 6,151.89 4,643.4K
10:56 6,152.51 6,153.78 6,152.51 6,153.78 3,000.6K
10:57 6,154.43 6,155.46 6,154.43 6,155.46 1,178.7K
10:58 6,156.69 6,157.70 6,154.90 6,154.90 5,973.8K
10:59 6,155.03 6,156.86 6,155.03 6,156.86 3,254.1K
11:00 6,157.60 6,157.66 6,157.42 6,157.42 3,035.8K
11:01 6,157.16 6,158.60 6,157.16 6,158.39 1,885.7K
11:02 6,156.71 6,157.85 6,155.86 6,155.86 4,314.0K
11:03 6,156.59 6,158.15 6,156.59 6,158.15 3,328.7K
11:04 6,160.92 6,165.26 6,160.92 6,164.14 15,992.9K
11:05 6,163.95 6,166.94 6,163.95 6,166.94 2,435.6K
11:06 6,168.41 6,168.41 6,166.27 6,167.89 7,342.1K
11:07 6,168.04 6,169.10 6,167.76 6,169.10 4,865.4K
11:08 6,168.97 6,168.97 6,166.24 6,166.34 2,597.1K
11:09 6,166.48 6,167.63 6,166.48 6,167.25 3,310.6K
11:10 6,167.88 6,168.60 6,167.88 6,168.16 2,530.9K
11:11 6,168.56 6,168.56 6,168.13 6,168.13 2,201.2K
11:12 6,164.66 6,167.24 6,164.66 6,167.24 5,798.9K
11:13 6,167.52 6,168.19 6,167.35 6,167.35 688.2K
11:14 6,167.39 6,167.78 6,165.88 6,165.88 16,884.2K
11:15 6,164.23 6,164.49 6,163.10 6,164.49 4,595.4K
11:16 6,163.06 6,163.06 6,158.44 6,158.44 13,536.9K
11:17 6,158.24 6,158.24 6,156.25 6,156.60 9,959.4K
11:18 6,156.72 6,156.72 6,152.88 6,153.51 10,999.5K
11:19 6,153.88 6,154.92 6,153.88 6,154.92 1,238.6K
11:20 6,155.40 6,155.40 6,153.94 6,153.94 4,480.6K
11:21 6,152.79 6,154.55 6,152.79 6,153.48 6,652.1K
11:22 6,153.22 6,153.22 6,151.45 6,152.79 3,113.1K
11:23 6,154.56 6,154.56 6,152.16 6,153.82 1,684.1K
11:24 6,153.10 6,153.99 6,153.10 6,153.99 1,744.2K
11:25 6,154.46 6,154.46 6,153.21 6,153.55 3,731.0K
11:26 6,153.88 6,154.31 6,153.88 6,154.00 785.2K
11:27 6,154.78 6,156.38 6,154.78 6,156.38 3,981.6K
11:28 6,157.45 6,157.62 6,157.45 6,157.58 781.9K
11:29 6,157.98 6,158.63 6,156.87 6,157.09 2,714.8K
11:30 6,157.29 6,157.29 6,155.65 6,156.07 1,327.9K
11:31 6,156.08 6,156.92 6,156.08 6,156.41 1,623.4K
11:32 6,156.40 6,158.31 6,156.40 6,158.31 2,135.2K
11:33 6,159.10 6,159.10 6,155.45 6,155.45 3,369.4K
11:34 6,156.44 6,158.81 6,156.44 6,158.81 1,776.1K
11:35 6,159.36 6,161.04 6,159.36 6,160.18 8,306.6K
11:36 6,161.38 6,161.38 6,157.65 6,157.65 17,634.7K
11:37 6,158.38 6,160.51 6,158.38 6,160.51 4,188.3K
11:38 6,163.07 6,163.07 6,161.24 6,162.03 7,855.9K
11:39 6,161.63 6,162.58 6,161.63 6,162.58 4,012.5K
11:40 6,163.48 6,163.48 6,162.71 6,162.71 3,292.0K
11:41 6,162.37 6,162.37 6,161.27 6,161.69 2,502.6K
11:42 6,161.39 6,161.90 6,161.39 6,161.90 2,147.8K
11:43 6,161.51 6,161.96 6,160.76 6,160.89 2,617.3K
11:44 6,159.41 6,159.41 6,156.39 6,157.28 4,406.3K
11:45 6,157.63 6,159.13 6,157.63 6,159.13 2,359.1K
11:46 6,159.10 6,159.71 6,159.10 6,159.71 1,486.5K
11:47 6,160.18 6,160.73 6,159.78 6,159.78 878.9K
11:48 6,159.35 6,159.38 6,159.03 6,159.38 641.6K
11:49 6,159.51 6,159.56 6,159.15 6,159.15 780.1K
11:50 6,159.02 6,160.18 6,159.02 6,159.84 2,745.1K
11:51 6,159.57 6,159.57 6,159.13 6,159.44 1,949.2K
11:52 6,160.06 6,160.06 6,159.69 6,159.71 571.9K
11:53 6,159.75 6,159.97 6,159.68 6,159.68 494.2K
11:54 6,159.83 6,159.83 6,159.71 6,159.71 2,962.3K
11:55 6,159.21 6,159.95 6,159.21 6,159.95 3,225.5K
11:56 6,159.67 6,159.67 6,159.41 6,159.41 2,012.1K
11:57 6,159.13 6,159.35 6,158.98 6,159.35 838.2K
11:58 6,159.42 6,159.92 6,159.42 6,159.54 992.3K
11:59 6,159.04 6,159.04 6,158.15 6,158.15 399.4K
12:00 6,156.49 6,156.49 6,152.75 6,152.75 8,786.6K
12:01 6,152.30 6,152.38 6,149.69 6,149.69 13,585.5K
12:02 6,149.03 6,149.27 6,148.90 6,148.95 2,250.1K
12:03 6,150.25 6,151.72 6,150.20 6,151.72 523.9K
12:04 6,150.95 6,151.85 6,150.95 6,151.03 1,246.9K
12:05 6,151.64 6,151.64 6,150.06 6,150.06 1,289.6K
12:06 6,150.24 6,150.84 6,150.24 6,150.84 726.7K
12:07 6,150.86 6,151.62 6,150.80 6,151.62 5,758.9K
12:08 6,152.16 6,153.01 6,151.83 6,152.84 10,598.8K
12:09 6,153.19 6,153.83 6,153.08 6,153.83 3,561.6K
12:10 6,153.83 6,154.47 6,153.83 6,154.47 2,575.9K
12:11 6,154.28 6,154.28 6,153.40 6,153.40 4,057.8K
12:12 6,154.06 6,154.61 6,154.06 6,154.61 786.5K
12:13 6,155.03 6,155.21 6,154.76 6,154.76 1,609.8K
12:14 6,155.35 6,155.35 6,154.04 6,154.64 1,336.4K
12:15 6,154.52 6,154.99 6,154.52 6,154.99 705.4K
12:16 6,154.71 6,154.71 6,152.82 6,152.99 2,797.8K
12:17 6,152.99 6,154.89 6,152.99 6,154.89 4,096.9K
12:18 6,154.31 6,154.69 6,154.31 6,154.41 376.6K
12:19 6,153.99 6,153.99 6,153.50 6,153.76 780.0K
12:20 6,153.41 6,153.75 6,152.98 6,153.75 7,087.6K
12:21 6,153.27 6,153.78 6,153.27 6,153.78 1,198.3K
12:22 6,154.96 6,154.96 6,154.32 6,154.62 2,413.6K
12:23 6,155.00 6,157.45 6,155.00 6,157.45 2,592.4K
12:24 6,157.53 6,158.89 6,157.53 6,158.23 798.7K
12:25 6,158.52 6,158.88 6,158.52 6,158.88 474.8K
12:26 6,159.40 6,159.40 6,158.78 6,158.78 748.2K
12:27 6,158.81 6,158.81 6,157.85 6,158.15 3,833.0K
12:28 6,157.83 6,158.13 6,157.30 6,157.30 1,697.0K
12:29 6,157.53 6,157.94 6,157.39 6,157.94 2,345.7K
12:30 6,157.74 6,159.87 6,157.74 6,159.87 10,903.6K
12:31 6,159.19 6,159.53 6,159.19 6,159.29 4,485.0K
12:32 6,159.08 6,162.12 6,159.08 6,161.53 5,770.3K
12:33 6,161.47 6,161.96 6,161.47 6,161.64 1,735.7K
12:34 6,161.10 6,163.84 6,161.10 6,163.84 4,927.4K
12:35 6,165.28 6,165.71 6,164.75 6,164.75 7,359.7K
12:36 6,164.18 6,164.18 6,162.97 6,162.97 2,539.1K
12:37 6,162.32 6,163.34 6,162.27 6,162.42 4,833.4K
12:38 6,162.26 6,162.53 6,162.26 6,162.53 3,175.4K
12:39 6,161.81 6,162.33 6,161.81 6,162.32 2,808.4K
12:40 6,161.07 6,161.07 6,158.74 6,158.87 4,313.8K
12:41 6,158.64 6,158.64 6,157.69 6,157.69 2,701.6K
12:42 6,157.42 6,157.42 6,155.52 6,155.58 7,127.2K
12:43 6,155.02 6,155.53 6,154.88 6,155.53 3,393.8K
12:44 6,156.10 6,157.66 6,155.85 6,157.66 4,245.7K
12:45 6,156.38 6,156.38 6,155.90 6,156.18 4,928.1K
12:46 6,156.35 6,156.83 6,156.35 6,156.83 1,384.5K
12:47 6,157.15 6,160.79 6,157.15 6,160.79 7,557.5K
12:48 6,160.65 6,161.84 6,160.65 6,161.84 1,971.5K
12:49 6,162.52 6,162.52 6,162.07 6,162.38 3,440.9K
12:50 6,162.78 6,165.15 6,162.78 6,165.09 14,871.2K
12:51 6,164.43 6,165.44 6,164.43 6,165.44 1,997.4K
12:52 6,164.85 6,164.85 6,163.75 6,163.84 4,518.8K
12:53 6,163.32 6,163.32 6,163.01 6,163.01 1,393.2K
12:54 6,163.29 6,163.29 6,162.49 6,163.12 9,106.3K
12:55 6,162.96 6,162.96 6,162.53 6,162.54 1,715.6K
12:56 6,163.98 6,163.98 6,163.87 6,163.90 3,972.6K
12:57 6,164.25 6,164.84 6,164.25 6,164.75 1,917.8K
12:58 6,164.78 6,164.78 6,164.03 6,164.03 1,946.4K
12:59 6,163.49 6,164.06 6,163.49 6,163.89 2,353.4K
13:00 6,163.45 6,164.74 6,163.45 6,164.74 4,501.8K
13:01 6,165.21 6,166.05 6,164.45 6,164.45 2,132.9K
13:02 6,164.16 6,164.16 6,162.46 6,162.46 2,495.3K
13:03 6,162.94 6,163.12 6,162.22 6,162.22 4,313.6K
13:04 6,162.03 6,162.03 6,159.31 6,159.31 4,854.2K
13:05 6,159.04 6,160.14 6,159.04 6,160.14 871.9K
13:06 6,160.06 6,160.96 6,159.92 6,160.96 2,937.1K
13:07 6,161.54 6,161.54 6,157.03 6,157.03 5,068.4K
13:08 6,156.03 6,156.03 6,150.04 6,150.04 17,904.2K
13:09 6,149.69 6,152.90 6,149.69 6,151.74 6,644.3K
13:10 6,151.47 6,151.47 6,146.54 6,146.54 4,836.8K
13:11 6,146.65 6,147.18 6,146.00 6,147.18 6,915.9K
13:12 6,149.71 6,150.01 6,149.71 6,150.01 4,277.6K
13:13 6,151.04 6,151.45 6,150.70 6,150.70 1,894.4K
13:14 6,150.75 6,151.80 6,150.60 6,151.80 4,082.4K
13:15 6,151.63 6,152.48 6,151.63 6,152.48 4,137.5K
13:16 6,153.22 6,153.64 6,153.22 6,153.64 2,985.4K
13:17 6,153.85 6,153.85 6,153.26 6,153.62 5,767.6K
13:18 6,152.81 6,152.92 6,151.83 6,152.79 1,125.1K
13:19 6,151.55 6,151.55 6,150.84 6,151.21 5,143.5K
13:20 6,151.45 6,152.34 6,151.13 6,151.13 2,031.4K
13:21 6,147.80 6,147.80 6,143.36 6,145.48 16,462.5K
13:22 6,146.26 6,149.08 6,146.26 6,149.08 6,837.8K
13:23 6,148.95 6,150.42 6,148.95 6,150.42 2,160.7K
13:24 6,148.61 6,150.59 6,148.02 6,150.59 3,552.7K
13:25 6,149.85 6,150.94 6,149.02 6,149.02 4,626.1K
13:26 6,148.75 6,148.75 6,146.07 6,146.07 1,922.3K
13:27 6,146.09 6,146.09 6,137.98 6,137.98 27,323.9K
13:28 6,138.83 6,139.54 6,130.20 6,130.20 38,283.1K
13:29 6,128.40 6,128.96 6,127.94 6,128.96 36,089.7K
13:30 6,130.50 6,130.50 6,124.03 6,126.01 27,873.3K
13:31 6,123.91 6,125.60 6,123.91 6,125.58 22,085.1K
13:32 6,126.56 6,130.00 6,126.41 6,130.00 7,449.3K
13:33 6,129.91 6,131.17 6,127.13 6,127.13 6,479.7K
13:34 6,127.83 6,127.83 6,125.64 6,127.12 3,897.2K
13:35 6,126.72 6,126.72 6,121.82 6,121.82 19,578.3K
13:36 6,121.85 6,127.12 6,121.85 6,127.12 9,372.6K
13:37 6,127.38 6,129.53 6,126.85 6,128.79 3,164.1K
13:38 6,128.62 6,129.27 6,128.37 6,128.47 3,169.2K
13:39 6,128.85 6,131.05 6,128.75 6,131.05 3,595.8K
13:40 6,132.30 6,132.30 6,128.72 6,128.72 8,917.2K
13:41 6,127.37 6,127.37 6,125.80 6,126.25 9,736.7K
13:42 6,126.69 6,127.56 6,126.69 6,126.81 2,467.7K
13:43 6,127.18 6,127.18 6,125.55 6,125.99 3,731.1K
13:44 6,126.43 6,128.54 6,126.43 6,128.54 1,782.4K
13:45 6,128.41 6,128.41 6,128.05 6,128.29 1,216.8K
13:46 6,128.23 6,128.23 6,123.19 6,124.21 9,182.6K
13:47 6,125.39 6,125.97 6,125.10 6,125.10 6,116.0K
13:48 6,125.53 6,125.75 6,124.48 6,124.48 4,826.6K
13:49 6,124.28 6,125.41 6,124.28 6,124.49 842.7K
13:50 6,123.96 6,123.96 6,122.52 6,122.52 8,440.0K
13:51 6,122.50 6,123.23 6,122.50 6,123.14 2,656.8K
13:52 6,123.78 6,124.16 6,123.72 6,123.75 9,531.2K
13:53 6,121.59 6,121.68 6,120.57 6,121.55 4,846.7K
13:54 6,121.46 6,121.46 6,120.99 6,121.02 23,276.3K
13:55 6,118.48 6,121.69 6,118.48 6,120.87 20,501.0K
13:56 6,119.12 6,119.12 6,116.39 6,117.76 21,025.3K
13:57 6,118.32 6,119.22 6,118.32 6,119.22 1,798.9K
13:58 6,117.73 6,117.86 6,116.60 6,117.86 3,504.4K
13:59 6,118.19 6,119.36 6,118.19 6,119.36 3,523.7K
14:00 6,119.22 6,122.11 6,119.22 6,122.11 7,428.8K
14:01 6,122.43 6,123.21 6,122.22 6,123.19 5,868.6K
14:02 6,123.71 6,124.08 6,122.73 6,123.21 1,369.6K
14:03 6,123.14 6,123.40 6,123.06 6,123.40 4,757.7K
14:04 6,123.63 6,123.63 6,123.24 6,123.24 3,220.9K
14:05 6,123.35 6,123.35 6,109.13 6,109.13 31,862.2K
14:06 6,107.27 6,107.27 6,091.01 6,091.01 63,639.0K
14:07 6,092.88 6,095.43 6,092.88 6,095.43 33,684.6K
14:08 6,096.56 6,101.02 6,096.56 6,101.02 9,871.5K
14:09 6,099.81 6,100.26 6,098.59 6,098.59 10,580.8K
14:10 6,098.26 6,101.72 6,097.44 6,101.72 8,886.9K
14:11 6,102.18 6,103.46 6,102.18 6,102.51 6,348.2K
14:12 6,107.43 6,116.58 6,107.43 6,116.13 26,243.7K
14:13 6,113.90 6,115.69 6,113.28 6,115.69 20,149.3K
14:14 6,116.99 6,117.10 6,114.71 6,114.71 7,281.4K
14:15 6,113.58 6,113.58 6,111.25 6,111.92 2,103.9K
14:16 6,112.96 6,113.54 6,112.00 6,112.00 6,212.6K
14:17 6,113.19 6,113.47 6,113.19 6,113.42 1,851.3K
14:18 6,113.23 6,115.07 6,113.23 6,115.07 2,567.0K
14:19 6,117.27 6,117.73 6,117.27 6,117.44 6,222.2K
14:20 6,117.19 6,117.54 6,117.18 6,117.38 1,710.9K
14:21 6,117.03 6,117.37 6,117.03 6,117.22 2,748.9K
14:22 6,117.21 6,117.21 6,116.36 6,116.36 3,015.8K
14:23 6,118.47 6,120.57 6,118.47 6,120.57 5,731.2K
14:24 6,121.26 6,122.37 6,121.26 6,121.46 2,298.9K
14:25 6,122.58 6,125.26 6,122.58 6,123.15 8,495.4K
14:26 6,121.36 6,123.49 6,121.04 6,123.49 8,036.2K
14:27 6,123.50 6,128.95 6,123.02 6,128.95 14,929.4K
14:28 6,129.55 6,130.24 6,129.34 6,130.01 2,964.2K
14:29 6,130.85 6,131.13 6,130.00 6,131.13 8,048.0K
14:30 6,132.22 6,142.05 6,132.22 6,141.90 30,212.9K
14:31 6,140.78 6,140.78 6,138.81 6,138.81 16,130.6K
14:32 6,135.85 6,138.21 6,135.85 6,136.30 17,291.6K
14:33 6,135.77 6,136.47 6,133.95 6,133.95 4,538.1K
14:34 6,132.73 6,132.73 6,130.71 6,130.74 2,405.6K
14:35 6,130.74 6,131.31 6,130.74 6,130.93 3,044.7K
14:36 6,130.61 6,136.99 6,130.61 6,136.99 4,283.9K
14:37 6,135.74 6,136.19 6,133.69 6,133.69 3,219.6K
14:38 6,133.20 6,133.60 6,131.48 6,131.48 2,256.8K
14:39 6,131.71 6,133.14 6,131.71 6,133.14 2,668.3K
14:40 6,132.23 6,137.94 6,132.23 6,137.41 6,067.0K
14:41 6,137.20 6,137.20 6,136.36 6,136.36 2,206.2K
14:42 6,136.36 6,136.36 6,134.30 6,134.30 1,035.0K
14:43 6,134.02 6,134.50 6,133.18 6,133.18 825.4K
14:44 6,132.99 6,133.77 6,131.98 6,133.77 1,514.9K
14:45 6,133.56 6,134.98 6,133.56 6,134.98 450.1K
14:46 6,134.97 6,135.16 6,134.51 6,135.16 1,668.6K
14:47 6,134.97 6,135.22 6,134.89 6,135.22 1,059.0K
14:48 6,134.94 6,143.35 6,134.94 6,143.35 12,874.8K
14:49 6,142.40 6,142.40 6,139.79 6,139.79 4,550.2K
14:50 6,139.19 6,139.25 6,137.79 6,137.79 2,189.3K
14:51 6,136.69 6,136.69 6,135.84 6,135.85 915.6K
14:52 6,135.74 6,136.26 6,135.74 6,136.26 945.8K
14:53 6,136.69 6,136.69 6,135.18 6,135.18 3,355.2K
14:54 6,135.84 6,135.84 6,130.88 6,130.88 3,591.5K
14:55 6,130.30 6,130.30 6,125.94 6,126.19 18,618.8K
14:56 6,125.56 6,127.70 6,125.56 6,127.70 7,877.7K
14:57 6,127.90 6,128.17 6,127.48 6,127.48 2,446.0K
14:58 6,127.96 6,128.94 6,127.85 6,128.94 912.9K
14:59 6,129.79 6,130.02 6,129.63 6,130.02 1,486.6K
15:00 6,130.44 6,130.92 6,130.44 6,130.92 1,573.8K
15:01 6,130.96 6,136.82 6,130.96 6,136.82 10,170.9K
15:02 6,137.35 6,139.07 6,137.35 6,139.07 1,283.2K
15:03 6,138.82 6,140.09 6,138.50 6,140.09 5,144.4K
15:04 6,139.89 6,140.00 6,139.02 6,139.02 458.4K
15:05 6,139.24 6,140.79 6,139.24 6,140.79 768.2K
15:06 6,139.91 6,139.94 6,138.24 6,138.24 2,380.5K
15:07 6,137.21 6,137.21 6,136.73 6,136.73 727.8K
15:08 6,137.07 6,137.58 6,136.47 6,136.47 940.6K
15:09 6,136.52 6,136.52 6,132.28 6,132.28 37,380.4K
15:10 6,132.43 6,132.43 6,105.52 6,108.36 62,871.1K
15:11 6,109.89 6,111.36 6,109.89 6,110.63 8,238.0K
15:12 6,111.35 6,114.28 6,110.49 6,110.49 9,625.8K
15:13 6,108.51 6,108.51 6,106.06 6,107.97 10,444.2K
15:14 6,106.46 6,108.95 6,105.77 6,108.95 47,900.4K
15:15 6,108.22 6,108.22 6,103.88 6,103.88 23,529.6K
15:16 6,099.41 6,099.41 6,087.77 6,087.77 39,912.1K
15:17 6,086.01 6,086.01 6,078.45 6,078.45 69,788.0K
15:18 6,081.10 6,084.06 6,081.10 6,082.88 17,270.4K
15:19 6,082.83 6,084.05 6,080.83 6,084.05 21,187.6K
15:20 6,085.56 6,087.24 6,080.60 6,086.32 23,682.8K
15:21 6,087.55 6,091.48 6,087.55 6,091.48 20,186.2K
15:22 6,079.20 6,079.20 6,065.35 6,068.18 109,085.7K
15:23 6,072.69 6,085.32 6,072.69 6,080.30 29,242.8K
15:24 6,071.19 6,071.19 6,052.24 6,056.03 74,068.0K
15:25 6,057.14 6,062.25 6,057.14 6,062.25 47,092.4K
15:26 6,069.84 6,077.90 6,069.84 6,077.90 28,529.1K
15:27 6,080.29 6,083.89 6,077.60 6,080.97 73,695.0K
15:28 6,080.36 6,092.04 6,080.36 6,089.22 38,495.4K
15:29 6,086.93 6,086.93 6,074.06 6,076.32 39,775.7K
15:30 6,075.56 6,084.11 6,075.56 6,084.11 10,974.6K
15:31 6,083.93 6,083.93 6,082.81 6,082.81 17,335.5K
15:32 6,080.26 6,091.32 6,080.26 6,090.52 64,655.1K
15:33 6,086.56 6,086.56 6,081.06 6,084.51 15,340.2K
15:34 6,078.48 6,078.48 6,070.27 6,076.04 31,212.1K
15:35 6,075.16 6,075.91 6,075.16 6,075.79 39,619.1K
15:36 6,065.14 6,069.15 6,065.14 6,068.55 49,303.5K
15:37 6,066.70 6,066.70 6,060.97 6,060.97 18,793.6K
15:38 6,060.39 6,062.43 6,060.39 6,062.19 11,989.8K
15:39 6,063.84 6,067.08 6,063.84 6,066.70 9,598.2K
15:40 6,068.04 6,074.47 6,067.52 6,072.16 18,771.5K
15:41 6,068.91 6,074.62 6,068.91 6,074.52 14,873.5K
15:42 6,071.45 6,078.62 6,071.45 6,077.02 20,986.4K
15:43 6,077.76 6,077.76 6,070.30 6,070.30 17,200.2K
15:44 6,074.14 6,077.86 6,074.14 6,077.86 9,431.6K
15:45 6,078.79 6,078.79 6,074.21 6,074.21 6,062.8K
15:46 6,074.52 6,075.38 6,074.52 6,074.93 6,206.7K
15:47 6,075.62 6,075.81 6,072.97 6,072.97 2,996.9K
15:48 6,077.13 6,078.62 6,077.13 6,078.62 6,106.5K
15:49 6,078.13 6,078.13 6,073.06 6,073.06 8,235.6K
15:50 6,068.65 6,070.24 6,066.81 6,070.24 25,177.6K
15:51 6,071.96 6,072.91 6,068.07 6,068.07 6,831.8K
15:52 6,069.25 6,070.98 6,068.40 6,070.98 6,451.5K
15:53 6,071.25 6,071.53 6,069.22 6,069.72 4,909.7K
15:54 6,070.68 6,072.62 6,070.68 6,070.89 7,807.8K
15:55 6,072.23 6,074.93 6,072.23 6,074.84 11,155.6K
15:56 6,074.34 6,074.78 6,054.21 6,054.21 58,492.1K
15:57 6,052.63 6,052.63 6,044.42 6,044.42 81,062.3K
15:58 6,045.41 6,045.41 6,035.27 6,035.27 55,711.4K
15:59 6,035.88 6,043.68 6,035.88 6,040.51 54,217.4K
16:00 6,039.20 6,039.20 6,036.87 6,036.87 29,017.8K
16:01 6,037.54 6,038.18 6,035.83 6,038.18 26,615.1K
16:02 6,042.88 6,050.65 6,042.88 6,050.65 51,011.4K
16:03 6,049.55 6,049.55 6,044.78 6,044.78 16,930.0K
16:04 6,046.34 6,047.96 6,045.94 6,047.96 9,628.3K
16:05 6,048.18 6,048.18 6,044.07 6,044.07 33,669.5K
16:06 6,043.79 6,043.97 6,039.93 6,039.93 13,020.3K
16:07 6,037.84 6,043.83 6,037.84 6,043.58 20,851.1K
16:08 6,043.99 6,052.90 6,043.99 6,052.90 26,678.1K
16:09 6,051.16 6,051.16 6,048.70 6,050.34 12,449.0K
16:10 6,054.11 6,054.11 6,050.10 6,050.10 11,702.3K
16:11 6,048.31 6,048.31 6,043.05 6,043.05 22,773.0K
16:12 6,040.78 6,040.78 6,037.55 6,038.79 19,284.1K
16:13 6,040.09 6,044.43 6,040.09 6,041.73 16,606.1K
16:14 6,040.72 6,040.72 6,027.30 6,027.30 53,771.5K
16:15 6,028.30 6,031.01 6,026.29 6,031.01 27,684.7K
16:16 6,035.72 6,038.30 6,035.72 6,038.30 29,001.0K
16:17 6,037.66 6,037.66 6,031.13 6,031.13 27,072.2K
16:18 6,032.72 6,034.96 6,031.03 6,031.03 27,847.3K
16:19 6,032.68 6,036.31 6,032.68 6,036.31 23,169.3K
16:20 6,037.51 6,051.73 6,032.99 6,051.73 31,148.5K
16:21 6,050.78 6,054.41 6,050.15 6,054.41 32,208.6K
16:22 6,055.23 6,055.23 6,051.85 6,053.20 13,247.4K
16:23 6,061.91 6,061.91 6,058.74 6,058.74 28,439.3K
16:24 6,057.27 6,072.46 6,057.27 6,072.46 42,899.2K
16:25 6,074.62 6,075.31 6,073.80 6,074.97 79,718.2K
16:26 6,073.63 6,075.50 6,073.63 6,075.50 18,975.8K
16:27 6,073.73 6,078.68 6,073.73 6,075.02 25,462.0K
16:28 6,074.24 6,076.69 6,074.21 6,076.69 9,994.5K
16:29 6,082.03 6,092.37 6,082.03 6,092.37 37,679.2K
16:30 6,101.29 6,109.82 6,101.11 6,101.11 61,912.4K
16:31 6,099.17 6,105.43 6,099.17 6,104.10 24,594.7K
16:32 6,103.34 6,103.34 6,098.34 6,098.97 18,661.4K
16:33 6,099.18 6,103.26 6,099.18 6,103.26 19,995.1K
16:34 6,103.02 6,135.02 6,103.02 6,135.02 81,333.2K
16:35 6,159.36 6,159.36 6,150.62 6,150.62 128,506.3K
16:36 6,154.02 6,186.48 6,154.02 6,182.97 178,602.5K
16:37 6,183.69 6,183.69 6,172.47 6,172.47 105,067.2K
16:38 6,172.47 6,173.02 6,164.12 6,164.12 33,874.3K
16:39 6,160.47 6,160.47 6,151.13 6,151.13 46,583.1K
16:40 6,152.98 6,168.37 6,152.98 6,168.37 39,990.4K
16:41 6,178.48 6,178.48 6,164.22 6,165.76 34,658.0K
16:42 6,162.83 6,166.67 6,162.83 6,162.96 13,028.5K
16:43 6,161.01 6,161.01 6,151.50 6,151.50 24,514.2K
16:44 6,149.46 6,153.73 6,145.84 6,153.73 30,618.8K
16:45 6,155.70 6,164.33 6,155.06 6,155.06 29,364.8K
16:46 6,154.44 6,154.44 6,145.38 6,145.38 13,786.8K
16:47 6,145.59 6,146.27 6,139.04 6,139.04 24,024.6K
16:48 6,143.84 6,145.93 6,142.29 6,145.93 14,063.5K
16:49 6,148.44 6,153.27 6,141.79 6,141.79 13,776.3K
16:50 6,145.85 6,153.05 6,145.85 6,153.05 11,097.9K
16:51 6,153.25 6,154.94 6,153.21 6,154.94 12,788.6K
16:52 6,155.16 6,160.27 6,155.16 6,156.85 14,548.5K
16:53 6,150.03 6,156.66 6,150.03 6,155.83 22,516.3K
16:54 6,155.53 6,155.59 6,152.42 6,154.24 24,235.1K
16:55 6,150.01 6,150.06 6,147.84 6,150.06 26,569.7K
16:56 6,152.53 6,152.96 6,148.19 6,148.19 17,028.1K
16:57 6,142.75 6,145.67 6,142.75 6,143.89 15,732.3K
16:58 6,145.14 6,147.34 6,145.14 6,147.34 3,968.2K
16:59 6,146.98 6,147.49 6,143.84 6,143.84 4,130.1K
17:00 6,144.54 6,149.26 6,144.54 6,149.26 6,993.5K
17:01 6,149.00 6,155.89 6,149.00 6,153.97 7,160.1K
17:02 6,152.07 6,161.62 6,152.07 6,161.62 13,636.7K
17:03 6,162.05 6,169.21 6,160.69 6,169.21 19,428.2K
17:04 6,161.27 6,163.29 6,160.89 6,160.89 14,367.7K
17:05 6,159.03 6,165.77 6,159.03 6,165.77 7,291.3K
17:06 6,164.84 6,169.13 6,164.84 6,169.13 24,327.7K
17:07 6,164.07 6,167.46 6,162.85 6,167.46 8,325.1K
17:08 6,160.41 6,160.41 6,154.59 6,156.31 25,518.2K
17:09 6,156.19 6,157.85 6,154.15 6,157.27 7,155.1K
17:10 6,157.35 6,158.22 6,155.11 6,155.11 12,155.6K
17:11 6,153.62 6,154.15 6,151.70 6,151.70 11,765.8K
17:12 6,151.38 6,151.38 6,148.94 6,148.94 15,008.2K
17:13 6,144.02 6,147.64 6,144.02 6,146.91 16,027.4K
17:14 6,146.39 6,150.91 6,146.39 6,150.91 5,689.8K
17:15 6,151.32 6,153.03 6,151.32 6,152.95 4,938.4K
17:16 6,150.18 6,150.18 6,147.14 6,147.14 6,230.2K
17:17 6,144.40 6,148.37 6,144.40 6,148.05 6,646.9K
17:18 6,147.51 6,148.03 6,146.84 6,148.03 3,596.4K
17:19 6,150.79 6,154.84 6,150.79 6,153.70 7,415.0K
17:20 6,150.43 6,153.04 6,150.43 6,153.04 3,167.8K
17:21 6,155.50 6,156.68 6,154.12 6,154.12 10,771.6K
17:22 6,153.90 6,156.58 6,153.90 6,155.61 9,361.9K
17:23 6,156.03 6,158.89 6,156.03 6,158.89 5,019.0K
17:24 6,160.23 6,160.23 6,153.07 6,154.65 16,865.9K
17:25 6,154.59 6,154.59 6,152.46 6,152.46 5,493.8K
17:26 6,150.02 6,150.02 6,147.76 6,147.76 6,256.1K
17:27 6,147.36 6,150.14 6,147.36 6,148.92 5,597.7K
17:28 6,147.73 6,148.38 6,144.95 6,146.85 9,793.2K
17:29 6,149.18 6,149.18 6,148.36 6,148.40 5,662.0K
17:30 6,148.80 6,150.40 6,148.80 6,150.40 9,681.3K
17:31 6,149.03 6,149.65 6,148.36 6,149.65 13,372.9K
17:32 6,151.95 6,151.95 6,151.43 6,151.43 6,668.1K
17:33 6,150.87 6,152.45 6,150.87 6,151.53 3,509.6K
17:34 6,149.13 6,150.63 6,148.32 6,150.63 4,451.6K
17:35 6,151.96 6,152.74 6,151.96 6,152.42 5,238.6K
17:36 6,153.26 6,153.49 6,151.47 6,151.47 3,728.2K
17:37 6,151.18 6,151.18 6,149.88 6,149.88 3,066.7K
17:38 6,148.80 6,148.80 6,147.63 6,148.11 8,357.7K
17:39 6,147.75 6,148.72 6,147.75 6,148.72 7,507.3K
17:40 6,145.96 6,150.66 6,145.96 6,147.77 17,116.6K
17:41 6,145.51 6,145.51 6,140.69 6,140.69 14,350.3K
17:42 6,139.90 6,140.37 6,137.73 6,140.14 21,440.7K
17:43 6,139.95 6,142.90 6,139.95 6,140.63 5,125.2K
17:44 6,139.96 6,140.34 6,137.00 6,137.00 16,969.8K
17:45 6,135.26 6,135.26 6,132.83 6,132.91 10,598.7K
17:46 6,123.92 6,124.96 6,121.42 6,124.96 33,147.7K
17:47 6,124.79 6,124.79 6,122.73 6,122.73 7,688.4K
17:48 6,119.58 6,127.04 6,119.58 6,126.62 24,589.4K
17:49 6,127.72 6,128.28 6,127.72 6,127.82 5,097.9K
17:50 6,127.90 6,129.88 6,127.90 6,128.28 8,992.5K
17:51 6,129.21 6,130.76 6,129.21 6,129.88 5,000.8K
17:52 6,128.47 6,128.48 6,128.00 6,128.00 7,115.5K
17:53 6,128.41 6,128.41 6,126.72 6,126.89 7,159.2K
17:54 6,127.80 6,129.30 6,127.80 6,129.30 4,038.0K
17:55 6,130.77 6,130.77 6,127.78 6,127.78 10,484.5K
17:56 6,127.82 6,128.59 6,127.77 6,128.59 7,086.0K
17:57 6,128.33 6,129.20 6,128.33 6,129.20 4,407.5K
17:58 6,128.32 6,130.02 6,127.87 6,130.02 6,601.3K
17:59 6,129.21 6,129.21 6,123.76 6,125.41 24,736.4K
18:00 6,127.08 6,138.28 6,127.08 6,138.28 17,482.6K
18:01 6,141.31 6,141.31 6,139.55 6,141.01 10,075.2K
18:02 6,142.51 6,143.96 6,142.31 6,143.96 11,721.8K
18:03 6,140.13 6,142.46 6,140.13 6,142.46 39,209.8K
18:04 6,145.30 6,145.30 6,143.28 6,143.28 36,528.4K
18:05 6,141.79 6,141.79 6,137.69 6,137.97 14,596.9K
18:06 6,137.95 6,138.64 6,137.95 6,138.64 10,969.9K
18:07 6,137.23 6,137.23 6,133.42 6,133.42 6,063.7K
18:08 6,129.47 6,130.81 6,129.47 6,130.81 7,937.0K
18:09 6,132.38 6,132.38 6,125.18 6,125.18 11,788.1K
18:10 6,124.89 6,125.23 6,124.86 6,125.23 6,109.2K
18:11 6,124.32 6,124.32 6,121.67 6,121.67 8,051.3K
18:12 6,121.41 6,123.62 6,121.41 6,123.62 5,754.9K
18:13 6,123.08 6,123.08 6,122.48 6,122.72 2,661.0K
18:14 6,123.52 6,124.90 6,123.52 6,124.69 7,423.4K
18:15 6,124.97 6,125.02 6,124.26 6,125.02 2,420.9K
18:16 6,124.29 6,124.29 6,122.07 6,122.07 4,298.2K
18:17 6,121.43 6,122.40 6,121.43 6,122.40 2,463.0K
18:18 6,121.53 6,121.53 6,120.38 6,120.69 3,410.3K
18:19 6,118.98 6,118.98 6,116.12 6,116.92 17,871.7K
18:20 6,116.68 6,123.19 6,116.68 6,123.19 21,112.9K
18:21 6,123.46 6,123.89 6,121.61 6,121.61 19,725.7K
18:22 6,123.19 6,134.16 6,123.19 6,129.83 26,177.0K
18:23 6,132.35 6,132.35 6,124.72 6,124.72 11,267.1K
18:24 6,124.36 6,124.49 6,123.58 6,124.49 16,980.4K
18:25 6,123.42 6,126.10 6,121.34 6,121.34 10,235.4K
18:26 6,121.36 6,121.36 6,118.89 6,118.89 5,038.7K
18:27 6,118.39 6,118.71 6,116.88 6,118.71 5,684.1K
18:28 6,118.83 6,120.36 6,118.83 6,120.36 3,152.4K
18:29 6,120.38 6,120.38 6,118.03 6,118.03 4,988.0K
18:30 6,117.19 6,121.77 6,117.19 6,121.77 19,571.4K
18:31 6,122.14 6,122.14 6,116.83 6,116.83 4,620.7K
18:32 6,124.66 6,124.66 6,120.84 6,120.84 9,617.7K
18:33 6,120.92 6,120.92 6,120.07 6,120.44 5,365.4K
18:34 6,117.58 6,119.49 6,117.58 6,119.49 4,595.5K
18:35 6,120.41 6,120.41 6,118.85 6,118.93 7,588.8K
18:36 6,119.02 6,120.05 6,116.17 6,120.05 21,176.9K
18:37 6,121.48 6,124.17 6,121.48 6,123.45 14,478.2K
18:38 6,122.94 6,124.31 6,121.07 6,121.07 9,971.7K
18:39 6,123.52 6,127.18 6,123.52 6,127.18 11,824.8K
18:40 6,126.00 6,126.00 6,126.00 6,126.00 2,583.5K
18:51 6,107.21 6,107.21 6,107.21 6,107.21 74,672.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据