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 6,156.49 6,182.05 6,156.49 6,182.05 2,739.5K
09:51 6,181.51 6,184.30 6,181.51 6,184.11 7,821.3K
09:52 6,183.38 6,184.49 6,183.38 6,184.49 638.8K
09:53 6,185.38 6,189.16 6,185.38 6,188.75 4,544.6K
09:54 6,188.35 6,188.35 6,187.70 6,188.30 7,275.9K
09:55 6,188.59 6,190.12 6,187.46 6,190.12 5,921.2K
09:56 6,189.79 6,189.79 6,188.85 6,189.00 15,681.6K
09:57 6,189.10 6,196.52 6,189.10 6,196.52 25,237.8K
09:58 6,195.72 6,196.63 6,195.72 6,196.09 14,394.1K
09:59 6,192.33 6,192.33 6,190.64 6,191.49 6,148.3K
10:00 6,192.43 6,192.43 6,188.40 6,191.00 12,644.8K
10:01 6,194.39 6,194.39 6,192.08 6,193.26 6,713.0K
10:02 6,194.96 6,197.42 6,194.45 6,197.42 14,446.2K
10:03 6,199.46 6,199.46 6,197.28 6,197.99 15,168.3K
10:04 6,200.44 6,203.94 6,198.88 6,198.88 17,865.8K
10:05 6,200.42 6,200.42 6,198.38 6,198.38 9,696.4K
10:06 6,198.97 6,201.07 6,198.97 6,201.07 6,102.7K
10:07 6,202.75 6,205.49 6,202.75 6,205.49 21,177.8K
10:08 6,208.05 6,212.21 6,208.05 6,209.53 16,382.0K
10:09 6,210.60 6,210.60 6,205.50 6,205.50 6,689.1K
10:10 6,206.81 6,209.24 6,206.81 6,208.82 3,056.8K
10:11 6,210.41 6,210.59 6,209.72 6,210.59 3,830.5K
10:12 6,209.13 6,209.13 6,207.13 6,207.13 4,906.5K
10:13 6,207.39 6,208.75 6,207.05 6,207.05 4,563.9K
10:14 6,206.13 6,206.13 6,204.40 6,205.02 4,158.0K
10:15 6,203.82 6,203.82 6,202.10 6,202.37 6,463.1K
10:16 6,203.70 6,206.11 6,203.70 6,205.91 12,682.2K
10:17 6,205.35 6,205.35 6,204.07 6,204.07 3,509.9K
10:18 6,203.59 6,203.59 6,201.76 6,202.40 6,995.3K
10:19 6,203.34 6,204.28 6,203.34 6,204.28 6,589.5K
10:20 6,203.75 6,204.65 6,202.46 6,204.65 9,988.3K
10:21 6,204.83 6,205.38 6,204.83 6,205.29 4,510.5K
10:22 6,205.56 6,205.56 6,204.83 6,204.83 20,407.3K
10:23 6,205.31 6,205.31 6,203.56 6,203.56 3,276.6K
10:24 6,203.21 6,203.37 6,202.43 6,202.43 5,040.3K
10:25 6,201.88 6,201.88 6,200.80 6,200.85 5,537.0K
10:26 6,201.29 6,201.29 6,198.55 6,198.55 18,695.9K
10:27 6,194.90 6,194.90 6,193.50 6,193.79 21,901.7K
10:28 6,194.99 6,194.99 6,193.05 6,193.16 8,373.5K
10:29 6,192.44 6,192.44 6,190.31 6,190.31 8,338.3K
10:30 6,189.70 6,195.81 6,189.70 6,195.81 17,072.6K
10:31 6,195.51 6,195.87 6,194.63 6,195.87 6,665.2K
10:32 6,197.29 6,197.65 6,197.12 6,197.12 4,931.0K
10:33 6,196.67 6,196.92 6,196.40 6,196.40 2,064.7K
10:34 6,195.69 6,195.69 6,190.88 6,190.88 5,696.9K
10:35 6,189.60 6,189.60 6,186.34 6,186.34 9,945.4K
10:36 6,186.87 6,188.88 6,186.87 6,188.88 5,579.6K
10:37 6,188.52 6,188.52 6,186.02 6,186.35 10,557.8K
10:38 6,187.45 6,187.56 6,186.07 6,186.07 5,834.0K
10:39 6,186.42 6,186.42 6,185.41 6,185.80 5,948.8K
10:40 6,184.86 6,184.86 6,183.83 6,183.96 9,268.8K
10:41 6,183.28 6,184.78 6,183.19 6,184.78 5,151.0K
10:42 6,184.04 6,184.04 6,182.45 6,182.89 8,115.5K
10:43 6,182.89 6,182.89 6,182.68 6,182.68 1,953.5K
10:44 6,182.12 6,183.10 6,181.94 6,183.10 2,726.5K
10:45 6,182.95 6,183.01 6,182.34 6,182.34 3,560.5K
10:46 6,181.97 6,181.97 6,179.44 6,179.44 12,590.5K
10:47 6,178.59 6,178.59 6,176.09 6,176.09 11,130.5K
10:48 6,175.38 6,176.18 6,175.38 6,176.18 13,350.3K
10:49 6,176.21 6,176.95 6,175.63 6,176.95 11,942.2K
10:50 6,176.57 6,176.93 6,176.57 6,176.93 4,523.0K
10:51 6,177.07 6,183.01 6,177.07 6,183.01 13,815.7K
10:52 6,181.71 6,183.06 6,181.43 6,183.06 3,787.0K
10:53 6,181.87 6,183.64 6,181.87 6,183.64 6,661.5K
10:54 6,183.53 6,183.53 6,180.96 6,180.96 3,232.5K
10:55 6,180.74 6,181.08 6,180.33 6,181.08 5,668.4K
10:56 6,181.18 6,181.18 6,180.50 6,180.69 9,857.3K
10:57 6,180.79 6,181.33 6,180.79 6,181.33 2,524.9K
10:58 6,183.05 6,183.78 6,181.73 6,181.73 4,485.7K
10:59 6,182.11 6,182.33 6,181.78 6,181.78 1,476.6K
11:00 6,181.76 6,182.69 6,181.76 6,182.69 5,597.4K
11:01 6,181.15 6,181.15 6,179.01 6,179.01 9,170.7K
11:02 6,178.07 6,178.55 6,177.84 6,178.00 4,470.3K
11:03 6,178.00 6,178.81 6,177.43 6,177.45 4,541.9K
11:04 6,177.19 6,177.19 6,176.54 6,176.92 4,537.4K
11:05 6,176.53 6,177.96 6,176.53 6,177.96 6,186.4K
11:06 6,178.14 6,180.25 6,178.14 6,180.25 5,726.1K
11:07 6,181.55 6,184.35 6,181.55 6,184.35 8,598.5K
11:08 6,186.20 6,186.98 6,185.76 6,186.98 25,765.3K
11:09 6,186.87 6,188.02 6,186.87 6,187.79 6,598.6K
11:10 6,188.14 6,188.14 6,185.78 6,185.78 3,666.0K
11:11 6,185.61 6,185.73 6,185.47 6,185.47 1,767.9K
11:12 6,185.75 6,186.42 6,185.75 6,186.13 1,120.0K
11:13 6,186.33 6,186.61 6,185.37 6,185.37 1,805.0K
11:14 6,185.48 6,185.96 6,185.24 6,185.96 8,075.0K
11:15 6,185.44 6,189.23 6,185.44 6,189.23 10,343.5K
11:16 6,190.93 6,192.49 6,190.93 6,192.49 10,782.0K
11:17 6,192.43 6,192.43 6,190.18 6,190.18 7,946.8K
11:18 6,188.89 6,192.49 6,188.89 6,192.49 5,394.8K
11:19 6,192.40 6,192.40 6,191.62 6,191.74 4,237.4K
11:20 6,192.00 6,193.37 6,192.00 6,193.17 3,504.4K
11:21 6,192.55 6,192.68 6,191.41 6,191.41 2,948.8K
11:22 6,191.54 6,192.29 6,191.54 6,192.01 4,514.5K
11:23 6,193.99 6,193.99 6,193.28 6,193.77 3,819.1K
11:24 6,195.19 6,195.85 6,194.13 6,194.13 22,334.2K
11:25 6,194.01 6,195.14 6,194.01 6,194.70 4,722.4K
11:26 6,194.44 6,194.44 6,192.03 6,192.03 6,588.4K
11:27 6,192.30 6,192.89 6,192.30 6,192.87 1,432.1K
11:28 6,191.69 6,191.69 6,190.73 6,190.89 3,680.4K
11:29 6,190.68 6,191.28 6,189.21 6,189.21 4,981.3K
11:30 6,189.31 6,189.31 6,188.50 6,188.50 2,035.5K
11:31 6,188.08 6,188.08 6,186.94 6,186.94 2,142.6K
11:32 6,187.45 6,188.77 6,187.45 6,188.76 3,336.2K
11:33 6,188.81 6,188.81 6,188.35 6,188.53 998.5K
11:34 6,188.72 6,188.72 6,187.19 6,187.19 2,078.2K
11:35 6,186.91 6,187.66 6,186.91 6,187.66 1,465.6K
11:36 6,188.08 6,188.61 6,188.08 6,188.51 1,796.8K
11:37 6,188.63 6,189.31 6,188.63 6,189.31 2,264.0K
11:38 6,189.48 6,189.59 6,188.63 6,188.63 2,821.0K
11:39 6,188.70 6,189.12 6,188.70 6,189.08 936.4K
11:40 6,188.69 6,188.78 6,188.27 6,188.78 1,435.4K
11:41 6,189.77 6,189.91 6,189.32 6,189.86 1,598.7K
11:42 6,189.52 6,189.52 6,187.58 6,187.58 4,696.2K
11:43 6,187.65 6,187.85 6,187.49 6,187.49 3,767.1K
11:44 6,186.07 6,186.07 6,184.91 6,184.91 7,795.0K
11:45 6,185.05 6,185.53 6,185.05 6,185.31 3,119.2K
11:46 6,185.07 6,185.53 6,184.81 6,184.90 2,695.6K
11:47 6,184.95 6,184.95 6,184.14 6,184.68 2,120.0K
11:48 6,184.30 6,185.06 6,184.30 6,185.06 4,887.2K
11:49 6,184.46 6,185.11 6,184.09 6,185.11 4,341.2K
11:50 6,185.18 6,185.20 6,184.82 6,184.82 4,768.8K
11:51 6,185.62 6,186.90 6,185.62 6,186.67 6,042.0K
11:52 6,187.04 6,189.29 6,187.04 6,188.68 11,705.0K
11:53 6,188.64 6,188.73 6,188.22 6,188.73 1,798.6K
11:54 6,190.05 6,190.57 6,189.84 6,189.84 2,358.8K
11:55 6,189.46 6,190.45 6,189.28 6,190.45 2,278.3K
11:56 6,190.64 6,190.64 6,189.81 6,189.91 1,099.7K
11:57 6,190.01 6,190.33 6,189.83 6,189.83 4,820.5K
11:58 6,189.32 6,189.32 6,188.45 6,188.53 1,471.4K
11:59 6,188.40 6,189.13 6,188.40 6,189.10 1,502.1K
12:00 6,188.70 6,189.15 6,188.70 6,188.81 2,487.9K
12:01 6,189.23 6,189.23 6,184.03 6,184.03 8,674.3K
12:02 6,184.14 6,185.93 6,184.14 6,185.62 2,505.5K
12:03 6,185.58 6,185.58 6,184.82 6,184.98 1,395.4K
12:04 6,184.77 6,185.12 6,184.70 6,185.12 791.0K
12:05 6,184.72 6,187.71 6,184.72 6,187.71 3,461.1K
12:06 6,188.67 6,190.41 6,188.67 6,190.41 4,929.3K
12:07 6,190.88 6,195.95 6,190.88 6,195.95 8,823.0K
12:08 6,196.57 6,197.61 6,196.57 6,197.61 5,641.4K
12:09 6,197.46 6,198.73 6,197.39 6,198.45 4,760.1K
12:10 6,198.84 6,201.86 6,198.84 6,201.86 6,773.3K
12:11 6,202.23 6,204.03 6,202.23 6,204.03 11,952.5K
12:12 6,204.36 6,205.16 6,203.06 6,203.06 18,183.2K
12:13 6,201.06 6,201.06 6,199.30 6,199.30 4,851.7K
12:14 6,200.16 6,201.76 6,200.16 6,201.76 4,890.1K
12:15 6,199.93 6,201.22 6,199.93 6,200.10 6,137.3K
12:16 6,200.03 6,200.05 6,197.66 6,197.66 3,843.5K
12:17 6,198.23 6,199.20 6,198.23 6,199.20 5,053.4K
12:18 6,199.79 6,200.00 6,199.50 6,200.00 1,854.5K
12:19 6,198.34 6,198.34 6,191.91 6,191.91 20,826.9K
12:20 6,192.08 6,193.05 6,192.08 6,192.95 4,836.3K
12:21 6,193.22 6,194.70 6,193.22 6,194.70 2,895.6K
12:22 6,194.80 6,195.06 6,194.69 6,195.06 4,095.0K
12:23 6,194.69 6,195.18 6,194.27 6,195.18 6,022.6K
12:24 6,195.82 6,196.68 6,195.82 6,196.52 3,018.3K
12:25 6,196.99 6,197.99 6,196.93 6,197.99 5,370.9K
12:26 6,197.25 6,198.24 6,196.89 6,198.24 4,225.3K
12:27 6,197.80 6,198.41 6,197.80 6,198.41 2,561.6K
12:28 6,199.28 6,199.60 6,199.28 6,199.44 4,698.0K
12:29 6,199.07 6,199.07 6,194.96 6,194.96 4,274.6K
12:30 6,194.70 6,196.05 6,194.70 6,196.05 6,385.2K
12:31 6,195.60 6,195.60 6,192.99 6,192.99 4,330.7K
12:32 6,192.30 6,192.64 6,189.79 6,189.79 17,164.0K
12:33 6,189.98 6,190.08 6,189.45 6,190.08 3,655.8K
12:34 6,190.34 6,190.60 6,190.18 6,190.60 4,052.6K
12:35 6,190.73 6,190.73 6,190.43 6,190.62 1,267.1K
12:36 6,191.03 6,191.03 6,190.67 6,190.96 3,831.8K
12:37 6,191.41 6,191.50 6,190.37 6,190.37 1,867.6K
12:38 6,190.17 6,193.13 6,190.17 6,193.13 3,253.7K
12:39 6,192.72 6,193.80 6,192.72 6,193.42 4,730.8K
12:40 6,193.27 6,194.05 6,193.17 6,193.62 5,110.6K
12:41 6,193.36 6,194.37 6,193.36 6,193.84 4,052.9K
12:42 6,193.60 6,194.53 6,193.60 6,194.53 1,481.8K
12:43 6,194.18 6,194.44 6,194.02 6,194.37 1,741.9K
12:44 6,194.36 6,194.36 6,192.94 6,193.55 3,721.9K
12:45 6,193.21 6,194.59 6,193.21 6,194.59 4,142.1K
12:46 6,194.49 6,195.28 6,194.49 6,195.28 2,859.9K
12:47 6,195.15 6,195.84 6,195.15 6,195.78 2,490.1K
12:48 6,195.80 6,196.83 6,195.80 6,196.05 5,602.0K
12:49 6,195.37 6,195.37 6,194.16 6,194.16 3,764.9K
12:50 6,193.85 6,193.85 6,193.68 6,193.82 1,678.9K
12:51 6,193.75 6,194.04 6,193.74 6,193.74 1,376.1K
12:52 6,194.16 6,194.17 6,193.41 6,193.41 1,382.3K
12:53 6,193.36 6,193.38 6,192.98 6,192.98 1,930.9K
12:54 6,192.54 6,192.54 6,190.93 6,190.93 12,278.7K
12:55 6,190.96 6,190.96 6,189.77 6,189.77 10,188.1K
12:56 6,189.59 6,189.81 6,189.54 6,189.71 5,555.7K
12:57 6,189.17 6,189.24 6,189.03 6,189.24 3,251.8K
12:58 6,189.66 6,189.66 6,188.73 6,188.75 7,060.8K
12:59 6,189.51 6,189.51 6,187.63 6,187.63 13,216.9K
13:00 6,187.00 6,190.48 6,187.00 6,190.48 12,285.4K
13:01 6,190.59 6,190.91 6,188.62 6,189.11 4,846.1K
13:02 6,187.18 6,187.18 6,186.01 6,186.70 6,001.6K
13:03 6,186.83 6,188.25 6,186.83 6,188.25 4,392.5K
13:04 6,188.73 6,189.08 6,188.25 6,188.25 4,653.6K
13:05 6,187.08 6,187.18 6,186.99 6,186.99 1,205.9K
13:06 6,186.10 6,187.91 6,186.10 6,187.77 11,363.7K
13:07 6,188.18 6,188.88 6,188.01 6,188.01 5,627.5K
13:08 6,187.36 6,187.36 6,183.97 6,183.97 13,206.3K
13:09 6,184.21 6,184.57 6,183.62 6,183.92 3,052.3K
13:10 6,183.76 6,183.76 6,182.41 6,182.71 4,695.6K
13:11 6,182.90 6,183.72 6,182.90 6,183.72 1,284.6K
13:12 6,183.86 6,185.38 6,183.86 6,184.70 1,977.4K
13:13 6,184.85 6,189.04 6,184.85 6,186.48 8,066.0K
13:14 6,186.34 6,186.34 6,184.90 6,184.90 1,404.3K
13:15 6,184.44 6,185.09 6,182.53 6,182.53 13,401.2K
13:16 6,182.01 6,182.01 6,181.31 6,181.49 3,059.1K
13:17 6,181.30 6,183.26 6,181.30 6,183.26 1,259.4K
13:18 6,183.66 6,184.48 6,183.36 6,183.75 2,147.4K
13:19 6,183.84 6,184.23 6,182.28 6,182.28 2,123.9K
13:20 6,182.28 6,182.70 6,182.25 6,182.70 1,665.9K
13:21 6,182.78 6,184.39 6,182.78 6,184.39 2,383.5K
13:22 6,184.83 6,185.79 6,184.83 6,185.79 5,620.0K
13:23 6,186.59 6,187.08 6,186.59 6,186.68 3,391.8K
13:24 6,186.23 6,186.43 6,185.04 6,185.04 3,372.9K
13:25 6,185.14 6,187.48 6,185.14 6,187.48 2,542.5K
13:26 6,188.34 6,188.45 6,186.61 6,186.61 1,155.8K
13:27 6,185.82 6,186.39 6,185.82 6,185.99 1,872.7K
13:28 6,185.96 6,185.96 6,185.44 6,185.44 1,026.2K
13:29 6,185.76 6,185.91 6,185.50 6,185.50 707.9K
13:30 6,185.67 6,186.72 6,185.67 6,186.72 1,000.3K
13:31 6,186.45 6,186.45 6,186.17 6,186.17 2,246.2K
13:32 6,185.86 6,188.32 6,185.86 6,188.32 6,891.9K
13:33 6,188.39 6,188.50 6,187.85 6,187.94 1,292.4K
13:34 6,187.68 6,187.80 6,187.61 6,187.72 4,512.8K
13:35 6,187.39 6,187.55 6,187.22 6,187.22 3,764.6K
13:36 6,187.14 6,187.44 6,186.60 6,186.60 2,252.3K
13:37 6,186.75 6,187.09 6,186.72 6,186.77 1,577.4K
13:38 6,186.98 6,187.97 6,186.98 6,187.97 2,014.6K
13:39 6,188.39 6,189.25 6,188.39 6,189.25 1,245.6K
13:40 6,188.49 6,188.49 6,187.88 6,187.88 7,786.2K
13:41 6,188.13 6,189.61 6,188.13 6,189.61 1,430.0K
13:42 6,189.30 6,189.35 6,188.78 6,189.22 1,489.8K
13:43 6,189.55 6,189.79 6,189.24 6,189.24 2,850.3K
13:44 6,189.13 6,189.13 6,188.61 6,188.74 9,068.1K
13:45 6,188.77 6,189.02 6,188.46 6,188.46 2,904.5K
13:46 6,188.53 6,189.03 6,188.26 6,188.26 1,543.6K
13:47 6,187.56 6,187.88 6,187.56 6,187.75 795.4K
13:48 6,187.27 6,187.82 6,187.27 6,187.67 2,706.6K
13:49 6,187.26 6,187.38 6,187.12 6,187.38 1,642.2K
13:50 6,187.33 6,187.85 6,187.33 6,187.85 2,010.5K
13:51 6,187.67 6,190.62 6,187.67 6,189.72 2,428.6K
13:52 6,189.70 6,189.88 6,189.50 6,189.50 6,612.9K
13:53 6,189.06 6,189.06 6,185.83 6,185.83 4,019.6K
13:54 6,185.39 6,185.69 6,185.30 6,185.30 3,468.0K
13:55 6,185.82 6,186.77 6,184.97 6,186.77 3,915.2K
13:56 6,187.16 6,187.47 6,186.56 6,187.26 3,194.6K
13:57 6,186.27 6,186.51 6,186.10 6,186.10 4,504.6K
13:58 6,186.08 6,186.73 6,186.08 6,186.73 666.6K
13:59 6,186.92 6,186.95 6,185.95 6,185.95 1,849.1K
14:00 6,186.35 6,187.89 6,186.35 6,187.89 1,890.0K
14:01 6,188.09 6,189.15 6,188.09 6,189.15 1,055.6K
14:02 6,188.85 6,189.96 6,188.85 6,189.40 974.5K
14:03 6,189.14 6,189.76 6,189.10 6,189.10 991.6K
14:04 6,189.23 6,190.13 6,189.23 6,190.03 1,362.7K
14:05 6,190.33 6,190.33 6,186.25 6,186.25 4,978.9K
14:06 6,186.11 6,190.12 6,186.11 6,190.12 4,692.4K
14:07 6,190.73 6,190.99 6,189.59 6,189.84 5,221.8K
14:08 6,189.56 6,189.77 6,189.27 6,189.27 2,453.3K
14:09 6,189.93 6,190.75 6,189.93 6,190.47 4,116.3K
14:10 6,192.49 6,192.63 6,192.03 6,192.03 3,966.0K
14:11 6,191.67 6,192.33 6,190.80 6,190.80 6,121.8K
14:12 6,190.95 6,191.57 6,190.95 6,191.57 2,050.0K
14:13 6,191.64 6,192.05 6,191.64 6,192.05 2,818.7K
14:14 6,192.09 6,192.53 6,191.67 6,191.73 3,152.8K
14:15 6,191.61 6,191.63 6,191.22 6,191.63 1,370.5K
14:16 6,191.88 6,192.73 6,191.88 6,192.38 856.6K
14:17 6,192.97 6,192.97 6,191.93 6,191.93 2,701.1K
14:18 6,189.97 6,191.38 6,189.97 6,191.38 1,754.7K
14:19 6,191.56 6,192.10 6,191.54 6,192.10 1,130.2K
14:20 6,192.00 6,192.46 6,191.80 6,192.46 747.8K
14:21 6,192.84 6,193.25 6,192.84 6,192.95 856.1K
14:22 6,192.72 6,192.72 6,191.93 6,192.01 949.5K
14:23 6,191.91 6,192.24 6,191.91 6,192.00 470.9K
14:24 6,192.35 6,192.35 6,191.65 6,191.65 650.2K
14:25 6,191.91 6,191.91 6,191.41 6,191.41 343.7K
14:26 6,191.67 6,191.75 6,191.37 6,191.75 1,649.6K
14:27 6,191.82 6,191.82 6,191.26 6,191.78 1,163.6K
14:28 6,192.08 6,198.34 6,192.08 6,198.34 13,000.9K
14:29 6,197.64 6,210.81 6,197.64 6,207.47 42,187.4K
14:30 6,205.63 6,210.53 6,205.63 6,210.37 13,760.9K
14:31 6,210.69 6,210.69 6,208.48 6,208.48 8,479.5K
14:32 6,207.00 6,211.76 6,207.00 6,211.73 10,356.4K
14:33 6,209.98 6,211.55 6,209.98 6,211.55 7,176.8K
14:34 6,211.08 6,211.36 6,210.26 6,210.26 3,306.7K
14:35 6,209.90 6,216.58 6,209.90 6,214.41 19,247.4K
14:36 6,213.73 6,215.84 6,213.73 6,214.87 11,276.8K
14:37 6,214.41 6,214.41 6,213.32 6,213.32 4,357.3K
14:38 6,212.46 6,213.49 6,212.14 6,212.17 6,926.8K
14:39 6,211.70 6,212.95 6,211.57 6,212.77 4,656.1K
14:40 6,212.09 6,215.22 6,212.09 6,212.87 4,940.4K
14:41 6,212.85 6,213.31 6,212.80 6,213.22 2,545.9K
14:42 6,213.53 6,213.53 6,212.98 6,213.07 2,650.0K
14:43 6,212.76 6,212.76 6,210.38 6,210.38 5,196.2K
14:44 6,211.61 6,212.02 6,211.30 6,211.30 4,371.2K
14:45 6,211.19 6,213.49 6,211.19 6,212.56 5,953.8K
14:46 6,211.45 6,211.50 6,211.23 6,211.25 2,047.6K
14:47 6,210.91 6,213.35 6,210.90 6,213.35 6,043.1K
14:48 6,215.67 6,215.67 6,214.93 6,215.52 6,872.5K
14:49 6,215.30 6,215.71 6,215.13 6,215.71 4,769.8K
14:50 6,216.91 6,216.91 6,213.88 6,214.44 18,002.1K
14:51 6,214.31 6,214.31 6,213.40 6,213.40 3,913.7K
14:52 6,213.24 6,214.56 6,213.24 6,214.07 3,162.3K
14:53 6,213.65 6,215.01 6,213.57 6,214.90 7,410.5K
14:54 6,214.53 6,214.53 6,212.60 6,212.60 4,211.6K
14:55 6,212.17 6,212.17 6,210.80 6,210.80 4,813.6K
14:56 6,210.29 6,212.84 6,210.29 6,212.84 3,488.9K
14:57 6,214.10 6,214.10 6,212.77 6,212.77 2,381.7K
14:58 6,212.43 6,213.91 6,212.06 6,213.91 2,360.2K
14:59 6,213.50 6,213.50 6,211.86 6,211.86 2,872.7K
15:00 6,212.14 6,217.36 6,212.14 6,216.63 7,139.6K
15:01 6,217.19 6,217.76 6,217.19 6,217.49 4,284.1K
15:02 6,217.09 6,217.14 6,215.32 6,215.32 3,244.7K
15:03 6,214.53 6,216.91 6,214.53 6,216.67 3,179.8K
15:04 6,217.55 6,217.58 6,216.87 6,216.95 3,813.4K
15:05 6,216.19 6,216.19 6,214.87 6,214.87 3,327.6K
15:06 6,214.55 6,214.61 6,214.44 6,214.56 2,488.8K
15:07 6,214.88 6,214.88 6,214.57 6,214.77 2,453.1K
15:08 6,214.70 6,215.13 6,213.80 6,213.80 1,320.9K
15:09 6,212.90 6,212.90 6,211.70 6,211.70 1,699.2K
15:10 6,211.20 6,211.20 6,210.86 6,210.90 1,238.4K
15:11 6,210.91 6,212.06 6,210.91 6,212.06 1,209.8K
15:12 6,211.96 6,212.77 6,211.87 6,212.77 1,678.3K
15:13 6,212.08 6,212.91 6,212.08 6,212.89 1,224.5K
15:14 6,213.35 6,213.35 6,212.54 6,212.54 1,865.9K
15:15 6,212.33 6,213.57 6,212.33 6,213.57 2,347.5K
15:16 6,213.74 6,214.13 6,213.45 6,214.13 945.4K
15:17 6,215.41 6,215.41 6,214.24 6,214.40 1,208.7K
15:18 6,214.09 6,214.39 6,213.32 6,213.76 2,143.3K
15:19 6,213.95 6,215.82 6,213.95 6,215.82 1,577.2K
15:20 6,215.82 6,218.01 6,215.82 6,218.01 6,158.0K
15:21 6,218.19 6,219.69 6,217.78 6,219.69 3,844.9K
15:22 6,218.14 6,218.14 6,214.57 6,214.72 2,960.7K
15:23 6,214.99 6,216.61 6,214.99 6,216.61 2,119.5K
15:24 6,215.45 6,215.81 6,214.27 6,214.27 3,048.6K
15:25 6,213.40 6,213.99 6,213.28 6,213.28 1,346.3K
15:26 6,213.07 6,213.85 6,213.07 6,213.85 2,131.4K
15:27 6,213.97 6,216.15 6,213.97 6,216.15 2,116.3K
15:28 6,215.34 6,215.34 6,213.27 6,213.27 2,826.4K
15:29 6,213.64 6,213.64 6,212.12 6,212.12 5,700.9K
15:30 6,211.54 6,212.06 6,211.28 6,212.06 1,624.3K
15:31 6,212.00 6,212.05 6,211.78 6,211.78 1,270.6K
15:32 6,211.41 6,211.68 6,209.64 6,209.64 1,751.3K
15:33 6,209.48 6,209.70 6,206.06 6,206.06 5,653.8K
15:34 6,207.14 6,207.19 6,205.14 6,205.14 2,273.6K
15:35 6,205.09 6,205.61 6,203.84 6,203.84 3,407.4K
15:36 6,202.87 6,203.02 6,201.74 6,201.91 11,817.8K
15:37 6,202.65 6,203.20 6,202.04 6,203.20 2,265.9K
15:38 6,203.95 6,205.30 6,203.95 6,205.30 3,111.0K
15:39 6,205.04 6,205.28 6,204.71 6,205.28 2,933.2K
15:40 6,205.33 6,205.46 6,205.27 6,205.46 1,115.7K
15:41 6,205.21 6,206.37 6,205.21 6,205.83 1,705.2K
15:42 6,206.08 6,208.10 6,206.08 6,207.61 4,153.3K
15:43 6,207.49 6,207.56 6,206.94 6,207.56 978.8K
15:44 6,207.59 6,208.32 6,207.59 6,208.24 1,020.2K
15:45 6,208.42 6,208.51 6,207.66 6,207.66 1,394.5K
15:46 6,207.84 6,208.05 6,207.78 6,207.98 2,555.5K
15:47 6,208.06 6,208.57 6,207.89 6,208.57 1,314.9K
15:48 6,208.65 6,208.65 6,207.84 6,208.20 2,635.3K
15:49 6,208.35 6,209.01 6,208.35 6,208.87 4,226.1K
15:50 6,208.62 6,208.62 6,208.02 6,208.02 2,250.2K
15:51 6,207.83 6,207.83 6,207.43 6,207.43 1,376.9K
15:52 6,207.76 6,207.76 6,206.97 6,206.97 3,690.7K
15:53 6,206.87 6,206.92 6,204.46 6,204.46 4,510.9K
15:54 6,204.23 6,204.23 6,203.06 6,203.06 3,972.8K
15:55 6,202.03 6,202.33 6,201.67 6,202.33 2,964.6K
15:56 6,201.97 6,202.20 6,201.97 6,202.13 5,481.3K
15:57 6,206.70 6,206.70 6,205.72 6,205.72 5,762.8K
15:58 6,205.47 6,205.54 6,204.88 6,205.54 873.9K
15:59 6,205.13 6,205.13 6,203.72 6,204.36 9,015.5K
16:00 6,205.91 6,206.35 6,205.08 6,205.08 6,257.3K
16:01 6,205.45 6,207.12 6,205.45 6,206.41 2,243.4K
16:02 6,205.67 6,205.67 6,204.60 6,204.60 3,133.2K
16:03 6,204.32 6,204.43 6,203.52 6,203.52 2,455.7K
16:04 6,202.76 6,202.76 6,200.67 6,200.67 3,463.4K
16:05 6,201.11 6,202.90 6,201.11 6,202.90 2,026.7K
16:06 6,203.40 6,203.40 6,199.36 6,199.36 7,405.6K
16:07 6,199.17 6,199.17 6,190.20 6,190.20 24,921.5K
16:08 6,189.45 6,189.45 6,185.69 6,187.91 25,045.9K
16:09 6,188.34 6,190.58 6,188.34 6,190.58 6,597.2K
16:10 6,190.17 6,190.17 6,188.89 6,189.88 4,616.3K
16:11 6,192.12 6,192.88 6,192.12 6,192.88 3,165.3K
16:12 6,192.58 6,192.58 6,191.25 6,191.25 3,411.6K
16:13 6,191.51 6,192.86 6,190.86 6,192.86 3,693.3K
16:14 6,192.98 6,192.98 6,191.44 6,191.44 1,510.9K
16:15 6,191.22 6,193.62 6,191.19 6,193.62 2,918.2K
16:16 6,193.60 6,196.45 6,193.60 6,195.57 4,088.8K
16:17 6,193.81 6,193.99 6,192.04 6,193.99 2,804.2K
16:18 6,194.70 6,194.70 6,194.13 6,194.59 983.2K
16:19 6,194.74 6,195.88 6,193.41 6,195.88 2,282.1K
16:20 6,195.98 6,197.91 6,195.98 6,196.52 6,116.8K
16:21 6,196.35 6,196.35 6,194.71 6,194.71 1,236.4K
16:22 6,194.02 6,194.02 6,192.58 6,193.33 7,504.2K
16:23 6,194.20 6,194.20 6,193.20 6,193.20 1,704.1K
16:24 6,193.48 6,196.28 6,193.48 6,195.91 5,676.0K
16:25 6,195.89 6,195.89 6,194.63 6,195.27 5,445.0K
16:26 6,195.18 6,195.18 6,194.94 6,194.98 1,665.6K
16:27 6,195.98 6,195.98 6,195.24 6,195.24 3,195.8K
16:28 6,195.57 6,195.57 6,195.32 6,195.32 4,284.7K
16:29 6,195.25 6,195.74 6,195.12 6,195.74 7,085.1K
16:30 6,196.02 6,199.10 6,196.02 6,199.10 12,360.0K
16:31 6,198.76 6,198.76 6,198.37 6,198.59 8,690.3K
16:32 6,199.28 6,199.28 6,197.58 6,197.58 5,388.4K
16:33 6,197.60 6,199.74 6,197.60 6,197.87 10,208.5K
16:34 6,199.12 6,199.12 6,197.90 6,198.24 12,188.9K
16:35 6,197.96 6,197.96 6,196.89 6,196.89 1,535.5K
16:36 6,195.02 6,195.02 6,193.34 6,194.09 12,434.1K
16:37 6,194.63 6,195.49 6,194.63 6,195.49 2,021.5K
16:38 6,195.76 6,195.76 6,191.05 6,191.35 49,569.8K
16:39 6,191.27 6,191.78 6,190.89 6,191.78 5,935.8K
16:40 6,191.58 6,196.05 6,191.58 6,196.05 60,939.7K
16:41 6,201.13 6,202.74 6,201.13 6,202.32 103,710.0K
16:42 6,202.28 6,202.28 6,201.47 6,201.82 35,683.6K
16:43 6,201.75 6,202.51 6,201.75 6,202.51 18,571.3K
16:44 6,203.10 6,203.20 6,201.50 6,201.50 23,286.0K
16:45 6,201.57 6,201.90 6,199.77 6,199.77 28,782.3K
16:46 6,199.67 6,200.12 6,199.30 6,199.35 14,063.2K
16:47 6,199.77 6,199.77 6,198.76 6,198.76 11,879.3K
16:48 6,196.43 6,196.43 6,195.68 6,195.68 12,097.0K
16:49 6,195.85 6,195.85 6,191.96 6,191.96 31,925.0K
16:50 6,195.56 6,195.56 6,193.65 6,195.34 16,748.6K
16:51 6,194.30 6,194.30 6,192.81 6,192.81 13,174.8K
16:52 6,191.61 6,192.63 6,185.19 6,185.19 35,872.4K
16:53 6,184.34 6,184.34 6,183.44 6,183.90 29,982.9K
16:54 6,183.16 6,184.08 6,183.04 6,184.08 6,986.0K
16:55 6,183.53 6,183.53 6,181.24 6,181.39 21,125.2K
16:56 6,180.21 6,181.43 6,180.21 6,180.62 13,094.4K
16:57 6,180.71 6,181.31 6,180.51 6,180.51 8,800.3K
16:58 6,178.95 6,178.95 6,176.96 6,177.60 9,848.6K
16:59 6,176.51 6,176.82 6,175.89 6,176.82 17,043.9K
17:00 6,173.15 6,178.07 6,172.73 6,178.07 24,897.4K
17:01 6,181.83 6,181.83 6,179.39 6,179.39 8,548.9K
17:02 6,179.18 6,180.82 6,178.97 6,180.82 5,415.3K
17:03 6,180.80 6,180.80 6,179.58 6,180.24 3,644.6K
17:04 6,179.71 6,179.71 6,178.12 6,178.12 6,503.3K
17:05 6,177.20 6,177.89 6,172.34 6,172.90 8,366.1K
17:06 6,173.82 6,174.32 6,173.58 6,174.32 6,290.8K
17:07 6,172.17 6,172.83 6,172.17 6,172.83 14,987.9K
17:08 6,173.72 6,173.72 6,170.82 6,170.82 9,868.9K
17:09 6,169.95 6,169.95 6,169.10 6,169.10 8,566.7K
17:10 6,168.07 6,168.25 6,158.11 6,158.11 43,183.9K
17:11 6,151.46 6,153.62 6,147.43 6,149.28 54,827.5K
17:12 6,149.85 6,152.86 6,144.85 6,145.29 24,628.0K
17:13 6,149.25 6,150.67 6,149.25 6,150.67 13,066.3K
17:14 6,149.39 6,149.99 6,148.06 6,149.99 5,930.7K
17:15 6,149.89 6,151.94 6,148.61 6,151.94 11,165.1K
17:16 6,152.05 6,154.45 6,152.05 6,154.36 14,038.1K
17:17 6,153.80 6,157.42 6,153.80 6,157.42 7,779.6K
17:18 6,156.50 6,159.97 6,156.50 6,159.96 12,285.3K
17:19 6,160.43 6,163.54 6,160.43 6,162.65 7,208.9K
17:20 6,164.55 6,172.61 6,164.55 6,166.92 17,463.0K
17:21 6,166.12 6,167.78 6,165.84 6,167.78 4,655.5K
17:22 6,168.38 6,168.56 6,165.96 6,165.96 8,015.4K
17:23 6,165.52 6,167.15 6,164.34 6,167.15 4,471.2K
17:24 6,166.85 6,166.85 6,162.36 6,164.20 5,985.8K
17:25 6,165.10 6,165.10 6,164.33 6,164.33 2,730.5K
17:26 6,164.11 6,167.69 6,164.11 6,167.65 16,741.7K
17:27 6,166.68 6,170.74 6,166.68 6,170.74 9,680.5K
17:28 6,171.84 6,172.00 6,164.72 6,164.72 8,079.8K
17:29 6,164.94 6,168.27 6,164.94 6,168.27 4,287.2K
17:30 6,168.75 6,169.20 6,166.14 6,167.38 5,247.6K
17:31 6,167.49 6,170.89 6,167.19 6,170.89 5,161.2K
17:32 6,171.25 6,174.47 6,170.70 6,174.47 6,127.4K
17:33 6,173.72 6,176.06 6,173.72 6,174.90 8,413.4K
17:34 6,174.45 6,174.73 6,171.25 6,171.25 3,466.9K
17:35 6,171.49 6,173.70 6,171.49 6,173.70 1,722.2K
17:36 6,173.66 6,173.79 6,171.63 6,171.63 4,903.1K
17:37 6,171.16 6,171.16 6,166.09 6,166.09 4,748.8K
17:38 6,167.19 6,169.24 6,166.67 6,169.00 4,633.3K
17:39 6,170.53 6,171.60 6,170.53 6,171.12 4,637.3K
17:40 6,171.12 6,171.12 6,168.98 6,169.92 3,154.2K
17:41 6,170.20 6,172.69 6,170.20 6,170.63 2,702.7K
17:42 6,166.26 6,166.26 6,165.42 6,166.03 5,976.7K
17:43 6,167.55 6,170.11 6,167.55 6,170.11 3,631.5K
17:44 6,171.06 6,171.85 6,171.06 6,171.80 3,785.2K
17:45 6,172.31 6,172.31 6,169.56 6,169.56 6,325.8K
17:46 6,169.05 6,169.05 6,168.40 6,169.04 2,714.0K
17:47 6,169.49 6,169.96 6,168.22 6,168.22 2,085.2K
17:48 6,167.96 6,171.86 6,167.96 6,171.16 9,212.4K
17:49 6,171.27 6,172.73 6,171.27 6,171.87 5,153.5K
17:50 6,171.78 6,171.78 6,170.78 6,170.78 4,344.7K
17:51 6,170.85 6,171.74 6,165.80 6,165.85 6,446.8K
17:52 6,165.32 6,166.96 6,165.32 6,166.96 2,449.5K
17:53 6,168.54 6,168.54 6,162.29 6,163.64 13,369.8K
17:54 6,164.43 6,165.32 6,163.42 6,165.32 3,833.3K
17:55 6,167.02 6,167.02 6,165.12 6,165.12 5,174.2K
17:56 6,166.01 6,168.05 6,165.99 6,168.05 2,172.0K
17:57 6,168.96 6,170.80 6,168.96 6,170.80 3,681.6K
17:58 6,171.19 6,172.51 6,171.19 6,172.51 5,921.1K
17:59 6,172.81 6,172.86 6,170.32 6,170.32 13,628.8K
18:00 6,171.08 6,180.43 6,169.71 6,180.43 17,509.0K
18:01 6,197.11 6,197.11 6,188.23 6,189.09 56,127.6K
18:02 6,187.55 6,188.35 6,184.83 6,186.77 13,073.7K
18:03 6,184.38 6,186.17 6,184.38 6,186.14 10,708.7K
18:04 6,187.23 6,191.00 6,186.30 6,191.00 11,931.1K
18:05 6,190.90 6,193.53 6,190.90 6,193.24 8,252.5K
18:06 6,193.49 6,193.49 6,189.91 6,189.91 8,459.1K
18:07 6,190.37 6,192.21 6,190.37 6,191.80 9,638.2K
18:08 6,192.34 6,192.64 6,191.89 6,191.89 25,483.3K
18:09 6,194.42 6,196.45 6,194.42 6,196.32 9,215.2K
18:10 6,195.22 6,196.63 6,193.75 6,193.75 6,758.2K
18:11 6,195.29 6,195.29 6,194.53 6,194.53 30,433.9K
18:12 6,194.66 6,196.59 6,194.66 6,196.43 4,608.8K
18:13 6,197.70 6,197.89 6,197.70 6,197.73 3,617.1K
18:14 6,197.75 6,197.92 6,197.34 6,197.51 2,658.2K
18:15 6,197.88 6,197.88 6,195.85 6,195.85 5,957.8K
18:16 6,196.14 6,197.37 6,196.14 6,197.12 8,626.0K
18:17 6,197.48 6,198.32 6,197.48 6,198.08 4,768.9K
18:18 6,197.08 6,197.44 6,196.20 6,196.20 7,961.8K
18:19 6,197.28 6,197.48 6,196.97 6,196.97 4,587.2K
18:20 6,195.85 6,196.40 6,195.10 6,195.10 5,771.9K
18:21 6,194.01 6,195.46 6,194.01 6,195.27 2,630.7K
18:22 6,195.75 6,196.61 6,195.36 6,196.61 4,116.5K
18:23 6,196.81 6,198.14 6,196.81 6,198.14 3,796.3K
18:24 6,198.07 6,198.07 6,196.93 6,196.93 6,289.6K
18:25 6,196.94 6,197.71 6,196.50 6,197.71 12,675.7K
18:26 6,199.70 6,199.70 6,196.93 6,196.93 25,893.2K
18:27 6,195.98 6,196.12 6,194.69 6,196.12 9,844.5K
18:28 6,196.51 6,197.00 6,194.66 6,194.92 8,209.9K
18:29 6,192.94 6,192.94 6,179.34 6,179.34 26,260.8K
18:30 6,183.62 6,183.71 6,182.51 6,183.52 24,148.5K
18:31 6,186.83 6,189.06 6,186.67 6,189.06 20,020.9K
18:32 6,189.18 6,190.79 6,189.18 6,190.79 3,916.9K
18:33 6,191.76 6,191.76 6,190.88 6,191.19 7,753.3K
18:34 6,190.69 6,191.94 6,190.10 6,191.94 3,946.4K
18:35 6,192.74 6,192.74 6,191.89 6,191.89 7,077.3K
18:36 6,191.02 6,191.02 6,190.07 6,190.86 8,731.9K
18:37 6,191.19 6,191.23 6,190.12 6,190.12 25,113.3K
18:38 6,189.24 6,190.61 6,188.88 6,190.61 20,631.0K
18:39 6,191.02 6,192.33 6,191.02 6,192.33 13,704.8K
18:40 6,193.17 6,193.17 6,193.17 6,193.17 2,668.0K
18:51 6,180.71 6,180.71 6,180.71 6,180.71 44,305.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据