MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 俄罗斯 →
6,050.41
最后更新: 2025-10-01
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 6,016.55 6,026.42 6,016.55 6,026.42 11,514.6K
09:51 6,026.77 6,027.20 6,025.78 6,027.20 2,299.9K
09:52 6,026.09 6,026.09 6,023.67 6,023.67 3,872.2K
09:53 6,023.73 6,023.89 6,023.37 6,023.68 5,464.9K
09:54 6,022.87 6,023.65 6,022.87 6,022.90 3,681.4K
09:55 6,023.93 6,024.82 6,023.93 6,024.57 4,647.6K
09:56 6,024.46 6,024.46 6,023.35 6,023.35 3,766.9K
09:57 6,022.85 6,022.85 6,022.26 6,022.26 2,780.8K
09:58 6,022.32 6,022.32 6,021.32 6,021.32 2,170.1K
09:59 6,021.86 6,021.86 6,020.56 6,020.72 2,617.8K
10:00 6,020.94 6,020.94 6,020.06 6,020.36 9,102.7K
10:01 6,020.56 6,024.35 6,019.31 6,024.35 20,656.3K
10:02 6,021.90 6,022.85 6,021.90 6,022.85 14,023.6K
10:03 6,021.36 6,021.36 6,012.72 6,012.72 22,413.3K
10:04 6,009.55 6,009.55 6,003.58 6,003.98 41,930.1K
10:05 6,003.64 6,006.73 6,003.64 6,006.47 53,841.6K
10:06 6,008.56 6,008.56 6,006.15 6,006.55 17,114.2K
10:07 6,006.98 6,008.21 6,005.81 6,008.21 18,948.4K
10:08 6,008.77 6,010.07 6,006.54 6,006.54 21,188.2K
10:09 6,008.19 6,009.28 6,004.97 6,009.28 14,249.4K
10:10 6,004.21 6,007.47 6,003.21 6,007.47 15,260.0K
10:11 6,008.85 6,008.85 6,005.95 6,006.32 14,070.3K
10:12 6,006.63 6,007.54 6,005.56 6,005.56 6,151.4K
10:13 6,010.63 6,011.38 6,005.27 6,005.27 22,627.3K
10:14 6,007.35 6,007.54 6,005.85 6,005.85 4,191.4K
10:15 6,006.78 6,014.04 6,006.78 6,014.04 13,934.8K
10:16 6,008.58 6,014.29 6,008.58 6,014.29 9,341.7K
10:17 6,014.58 6,017.34 6,011.52 6,017.34 13,935.4K
10:18 6,017.94 6,020.88 6,017.78 6,020.88 12,823.3K
10:19 6,019.99 6,020.23 6,019.99 6,020.13 16,497.5K
10:20 6,019.49 6,019.89 6,019.14 6,019.66 6,452.4K
10:21 6,024.49 6,033.11 6,024.49 6,031.62 35,572.5K
10:22 6,035.61 6,035.61 6,030.80 6,031.27 21,407.0K
10:23 6,031.68 6,035.18 6,031.68 6,035.18 16,910.6K
10:24 6,033.56 6,033.56 6,030.87 6,031.56 16,267.7K
10:25 6,032.65 6,033.65 6,031.59 6,031.59 6,578.7K
10:26 6,031.52 6,031.52 6,030.50 6,030.50 8,417.0K
10:27 6,029.67 6,035.35 6,029.67 6,035.35 17,895.5K
10:28 6,035.26 6,035.26 6,033.83 6,033.83 10,039.8K
10:29 6,032.50 6,033.36 6,031.88 6,031.88 6,763.6K
10:30 6,031.14 6,035.20 6,031.14 6,035.20 13,402.0K
10:31 6,035.35 6,036.22 6,034.41 6,034.41 10,862.3K
10:32 6,033.05 6,033.22 6,029.38 6,030.16 16,290.1K
10:33 6,032.07 6,033.22 6,026.71 6,026.71 14,306.4K
10:34 6,028.07 6,029.42 6,024.62 6,024.62 8,376.8K
10:35 6,026.19 6,027.57 6,026.19 6,027.57 5,223.3K
10:36 6,026.60 6,027.34 6,025.66 6,026.75 6,250.7K
10:37 6,029.56 6,029.56 6,026.94 6,027.79 6,707.2K
10:38 6,028.03 6,028.03 6,024.25 6,024.97 13,065.5K
10:39 6,025.86 6,028.26 6,025.09 6,028.24 8,484.7K
10:40 6,028.09 6,028.09 6,026.01 6,026.01 8,670.8K
10:41 6,023.41 6,024.09 6,022.52 6,022.52 11,011.9K
10:42 6,019.53 6,020.05 6,018.54 6,018.54 11,340.4K
10:43 6,018.96 6,019.75 6,018.71 6,019.75 4,453.8K
10:44 6,015.23 6,017.09 6,015.19 6,017.09 18,414.2K
10:45 6,018.71 6,019.30 6,018.71 6,019.30 7,335.8K
10:46 6,019.37 6,019.96 6,019.37 6,019.94 8,184.1K
10:47 6,019.57 6,020.93 6,019.57 6,020.20 3,465.2K
10:48 6,019.89 6,019.89 6,017.61 6,017.97 4,636.4K
10:49 6,017.84 6,021.80 6,017.84 6,021.80 7,591.9K
10:50 6,022.38 6,023.95 6,022.38 6,022.56 5,667.9K
10:51 6,022.34 6,023.01 6,022.34 6,022.99 2,865.1K
10:52 6,022.66 6,022.66 6,020.60 6,020.60 8,370.0K
10:53 6,020.35 6,021.04 6,019.87 6,021.04 6,998.2K
10:54 6,021.84 6,024.47 6,021.84 6,024.47 2,769.4K
10:55 6,025.99 6,030.72 6,025.99 6,029.09 23,232.7K
10:56 6,030.02 6,030.02 6,028.10 6,028.90 9,431.7K
10:57 6,028.55 6,028.55 6,023.72 6,023.72 5,623.7K
10:58 6,023.96 6,028.23 6,023.96 6,028.23 4,665.5K
10:59 6,027.98 6,030.01 6,027.88 6,030.01 11,290.9K
11:00 6,030.96 6,035.94 6,030.96 6,035.94 41,276.4K
11:01 6,035.56 6,035.67 6,032.58 6,032.58 19,332.8K
11:02 6,033.58 6,033.61 6,031.54 6,033.61 13,344.0K
11:03 6,032.80 6,032.80 6,032.29 6,032.62 8,170.4K
11:04 6,029.84 6,032.57 6,029.84 6,032.57 11,243.7K
11:05 6,032.09 6,035.15 6,032.09 6,035.15 16,855.4K
11:06 6,035.13 6,036.28 6,035.13 6,036.16 12,773.5K
11:07 6,036.66 6,039.48 6,036.66 6,038.63 16,717.7K
11:08 6,038.03 6,038.34 6,033.11 6,033.11 21,268.9K
11:09 6,032.76 6,034.71 6,032.76 6,033.56 14,193.8K
11:10 6,031.48 6,033.23 6,031.48 6,032.29 14,663.6K
11:11 6,033.68 6,034.39 6,033.68 6,034.09 6,452.5K
11:12 6,034.33 6,035.86 6,034.33 6,035.86 8,613.5K
11:13 6,036.49 6,037.61 6,036.49 6,037.61 8,407.5K
11:14 6,036.77 6,037.97 6,036.77 6,037.97 9,387.9K
11:15 6,037.84 6,038.62 6,037.23 6,038.62 13,502.9K
11:16 6,038.74 6,039.31 6,038.57 6,038.72 20,153.8K
11:17 6,038.89 6,041.17 6,038.62 6,041.17 8,493.2K
11:18 6,041.92 6,046.30 6,041.92 6,046.30 22,224.0K
11:19 6,047.39 6,050.95 6,047.39 6,050.95 38,844.0K
11:20 6,052.47 6,053.07 6,052.47 6,053.07 17,155.2K
11:21 6,053.35 6,053.35 6,051.78 6,052.12 20,959.1K
11:22 6,052.09 6,053.83 6,051.21 6,053.83 14,683.5K
11:23 6,054.93 6,056.67 6,054.93 6,056.67 16,257.3K
11:24 6,055.25 6,055.25 6,052.65 6,052.65 14,075.3K
11:25 6,052.52 6,054.31 6,051.47 6,054.31 13,523.6K
11:26 6,054.64 6,055.00 6,054.40 6,054.61 5,514.4K
11:27 6,053.70 6,054.33 6,052.80 6,054.33 11,474.8K
11:28 6,053.31 6,055.31 6,053.31 6,055.11 6,643.8K
11:29 6,054.34 6,055.02 6,054.34 6,054.96 14,354.8K
11:30 6,054.48 6,055.53 6,053.18 6,053.18 8,588.1K
11:31 6,054.67 6,054.67 6,051.10 6,052.09 26,303.7K
11:32 6,053.00 6,053.72 6,052.88 6,053.72 14,945.1K
11:33 6,051.83 6,052.10 6,050.38 6,050.38 9,528.4K
11:34 6,049.89 6,050.60 6,049.81 6,050.60 16,581.8K
11:35 6,051.59 6,052.16 6,051.34 6,052.16 6,681.3K
11:36 6,052.66 6,052.88 6,051.41 6,051.41 12,080.4K
11:37 6,050.93 6,050.93 6,050.28 6,050.28 6,835.2K
11:38 6,050.35 6,051.31 6,050.35 6,051.31 10,681.0K
11:39 6,051.27 6,052.34 6,049.81 6,049.81 12,996.3K
11:40 6,049.60 6,049.60 6,047.63 6,047.63 11,346.9K
11:41 6,046.16 6,046.79 6,044.69 6,044.69 22,846.8K
11:42 6,047.95 6,047.95 6,042.80 6,044.46 41,425.2K
11:43 6,042.65 6,045.10 6,042.65 6,044.18 23,803.6K
11:44 6,045.14 6,046.06 6,043.90 6,046.06 15,956.0K
11:45 6,045.55 6,046.86 6,045.55 6,045.90 10,169.7K
11:46 6,047.44 6,048.11 6,047.44 6,048.11 7,149.4K
11:47 6,047.82 6,049.26 6,047.82 6,049.26 4,900.9K
11:48 6,049.63 6,051.88 6,049.63 6,051.84 15,393.9K
11:49 6,051.89 6,051.89 6,051.11 6,051.26 8,405.6K
11:50 6,051.28 6,051.28 6,048.90 6,048.90 5,720.2K
11:51 6,047.98 6,048.90 6,047.91 6,048.90 7,933.4K
11:52 6,049.12 6,049.12 6,047.81 6,047.81 6,604.7K
11:53 6,048.00 6,049.27 6,048.00 6,049.01 5,746.0K
11:54 6,049.88 6,050.93 6,049.88 6,049.93 6,449.9K
11:55 6,050.33 6,050.33 6,049.31 6,049.31 11,649.6K
11:56 6,049.61 6,051.18 6,049.61 6,051.18 13,138.8K
11:57 6,051.97 6,052.71 6,051.95 6,051.95 10,078.2K
11:58 6,051.95 6,051.95 6,051.71 6,051.87 3,324.6K
11:59 6,052.09 6,052.09 6,049.33 6,049.33 6,698.7K
12:00 6,049.06 6,049.14 6,048.41 6,048.41 9,510.5K
12:01 6,048.37 6,048.89 6,047.52 6,048.89 13,262.8K
12:02 6,050.54 6,050.54 6,047.48 6,047.58 17,749.2K
12:03 6,047.20 6,047.49 6,046.79 6,047.49 8,446.6K
12:04 6,047.61 6,047.61 6,046.58 6,047.21 4,422.2K
12:05 6,047.90 6,051.19 6,047.90 6,051.19 14,075.7K
12:06 6,050.68 6,051.46 6,050.60 6,051.46 12,624.4K
12:07 6,052.52 6,056.17 6,052.52 6,056.17 30,274.5K
12:08 6,056.64 6,057.28 6,056.06 6,056.35 14,174.4K
12:09 6,055.24 6,058.49 6,054.39 6,057.85 47,010.3K
12:10 6,057.48 6,058.61 6,057.48 6,057.84 37,482.1K
12:11 6,057.93 6,057.93 6,055.02 6,057.52 17,268.3K
12:12 6,055.90 6,059.03 6,055.90 6,059.03 48,765.6K
12:13 6,059.39 6,060.97 6,058.94 6,060.97 17,193.9K
12:14 6,061.52 6,061.52 6,059.13 6,060.49 24,337.1K
12:15 6,060.93 6,062.45 6,060.93 6,061.59 10,685.6K
12:16 6,062.05 6,063.50 6,062.05 6,062.91 9,335.1K
12:17 6,062.05 6,062.77 6,058.56 6,058.56 11,935.6K
12:18 6,054.30 6,054.30 6,051.62 6,052.98 19,509.2K
12:19 6,053.62 6,056.31 6,053.62 6,056.04 6,214.2K
12:20 6,055.59 6,055.59 6,053.43 6,053.43 31,766.2K
12:21 6,054.78 6,057.56 6,054.78 6,055.70 15,506.9K
12:22 6,057.24 6,058.33 6,057.24 6,058.33 11,057.1K
12:23 6,055.41 6,055.78 6,052.62 6,052.62 29,513.5K
12:24 6,052.56 6,053.46 6,050.52 6,053.46 31,435.4K
12:25 6,055.01 6,055.01 6,052.12 6,052.12 16,978.4K
12:26 6,050.71 6,050.71 6,046.72 6,046.72 15,061.6K
12:27 6,049.91 6,049.91 6,048.95 6,048.95 6,547.4K
12:28 6,048.92 6,049.87 6,048.88 6,049.87 11,910.5K
12:29 6,051.37 6,051.37 6,049.43 6,050.81 6,000.4K
12:30 6,051.52 6,051.52 6,045.06 6,045.06 12,581.6K
12:31 6,046.32 6,046.32 6,044.83 6,045.27 20,839.0K
12:32 6,044.66 6,045.82 6,044.28 6,044.28 6,152.9K
12:33 6,043.84 6,044.91 6,043.17 6,044.91 14,569.2K
12:34 6,046.19 6,046.70 6,045.65 6,045.65 12,734.5K
12:35 6,043.65 6,046.87 6,043.65 6,046.87 18,190.9K
12:36 6,047.25 6,047.25 6,043.46 6,043.86 9,300.7K
12:37 6,044.10 6,047.95 6,044.10 6,047.95 23,536.0K
12:38 6,048.34 6,049.95 6,048.34 6,049.95 9,701.7K
12:39 6,050.91 6,050.91 6,047.58 6,047.58 8,919.2K
12:40 6,045.41 6,050.75 6,045.41 6,050.75 9,743.0K
12:41 6,051.44 6,052.76 6,051.44 6,052.48 6,059.9K
12:42 6,048.61 6,051.33 6,048.61 6,051.17 8,809.9K
12:43 6,053.04 6,053.70 6,052.89 6,053.70 7,957.7K
12:44 6,053.20 6,053.20 6,050.96 6,050.96 11,067.2K
12:45 6,050.50 6,052.46 6,050.50 6,052.46 8,450.1K
12:46 6,053.03 6,053.06 6,052.57 6,053.06 4,301.4K
12:47 6,052.83 6,053.31 6,052.23 6,052.23 5,694.2K
12:48 6,054.16 6,054.16 6,052.45 6,052.45 7,600.8K
12:49 6,051.92 6,052.20 6,051.92 6,052.18 9,403.5K
12:50 6,052.19 6,056.21 6,052.19 6,056.21 9,037.3K
12:51 6,059.38 6,060.36 6,058.92 6,058.92 13,183.7K
12:52 6,056.16 6,056.16 6,055.13 6,055.13 7,390.7K
12:53 6,054.59 6,056.19 6,054.59 6,056.19 4,755.3K
12:54 6,056.07 6,056.53 6,055.98 6,055.98 4,874.8K
12:55 6,057.08 6,057.92 6,057.08 6,057.92 4,082.2K
12:56 6,058.05 6,058.05 6,054.80 6,054.80 8,106.9K
12:57 6,054.42 6,054.46 6,053.73 6,053.73 5,209.6K
12:58 6,053.03 6,053.03 6,051.89 6,051.89 12,047.2K
12:59 6,051.77 6,051.99 6,050.42 6,051.32 7,073.6K
13:00 6,050.97 6,052.72 6,050.97 6,052.60 14,345.4K
13:01 6,051.98 6,051.98 6,048.51 6,048.51 24,788.5K
13:02 6,048.31 6,049.34 6,048.31 6,049.10 10,780.4K
13:03 6,048.67 6,050.14 6,048.67 6,049.94 7,790.4K
13:04 6,050.65 6,050.76 6,050.26 6,050.76 12,284.8K
13:05 6,052.47 6,053.30 6,052.36 6,052.36 5,836.1K
13:06 6,052.49 6,052.61 6,050.25 6,050.25 7,531.8K
13:07 6,049.87 6,051.34 6,049.87 6,051.34 7,088.2K
13:08 6,051.37 6,052.58 6,051.37 6,052.58 7,776.6K
13:09 6,053.04 6,053.04 6,052.26 6,052.26 4,838.4K
13:10 6,052.06 6,052.68 6,051.67 6,052.19 6,180.6K
13:11 6,054.92 6,055.62 6,054.92 6,055.01 10,973.8K
13:12 6,054.61 6,056.40 6,054.61 6,055.90 5,299.9K
13:13 6,055.99 6,055.99 6,052.58 6,052.58 4,348.8K
13:14 6,053.13 6,054.49 6,053.13 6,054.49 7,948.6K
13:15 6,051.52 6,052.25 6,051.38 6,051.87 23,279.9K
13:16 6,052.39 6,053.20 6,052.22 6,052.93 8,362.9K
13:17 6,051.66 6,052.22 6,051.52 6,052.14 3,474.9K
13:18 6,054.26 6,054.43 6,054.08 6,054.43 7,503.9K
13:19 6,054.01 6,054.42 6,053.88 6,053.88 1,639.4K
13:20 6,052.93 6,052.93 6,050.65 6,051.12 3,376.8K
13:21 6,050.38 6,050.38 6,046.00 6,046.00 11,306.4K
13:22 6,045.72 6,045.72 6,043.00 6,043.00 30,002.0K
13:23 6,043.42 6,043.42 6,039.34 6,039.34 15,413.1K
13:24 6,039.44 6,039.64 6,039.16 6,039.16 9,762.6K
13:25 6,039.69 6,039.85 6,038.54 6,039.85 7,099.9K
13:26 6,040.43 6,041.57 6,040.43 6,041.57 15,145.1K
13:27 6,041.40 6,041.89 6,040.96 6,041.89 13,783.3K
13:28 6,041.29 6,042.11 6,040.62 6,040.62 12,833.9K
13:29 6,040.59 6,040.59 6,037.62 6,037.81 13,461.0K
13:30 6,038.27 6,044.04 6,036.86 6,044.04 28,578.4K
13:31 6,042.97 6,044.34 6,042.97 6,044.34 6,979.9K
13:32 6,044.57 6,045.35 6,044.16 6,044.16 6,860.7K
13:33 6,044.66 6,044.90 6,044.32 6,044.32 6,621.1K
13:34 6,044.98 6,046.68 6,044.44 6,045.54 16,521.0K
13:35 6,046.02 6,046.02 6,043.51 6,043.51 7,721.9K
13:36 6,043.20 6,043.62 6,043.20 6,043.53 8,769.6K
13:37 6,044.60 6,044.92 6,043.93 6,043.93 12,381.8K
13:38 6,044.00 6,044.00 6,042.88 6,042.98 6,355.4K
13:39 6,043.15 6,043.80 6,043.15 6,043.54 24,306.6K
13:40 6,043.10 6,043.10 6,042.20 6,042.33 10,892.5K
13:41 6,042.75 6,042.75 6,040.41 6,040.41 15,849.1K
13:42 6,040.26 6,041.29 6,040.26 6,041.29 5,141.9K
13:43 6,041.34 6,041.34 6,038.84 6,038.84 10,779.5K
13:44 6,038.42 6,039.63 6,038.42 6,039.63 11,377.3K
13:45 6,039.57 6,041.34 6,039.57 6,041.34 8,103.3K
13:46 6,040.79 6,040.79 6,039.14 6,039.24 9,993.9K
13:47 6,038.73 6,040.18 6,038.73 6,040.06 7,938.0K
13:48 6,039.58 6,039.99 6,039.24 6,039.44 14,845.8K
13:49 6,038.67 6,042.36 6,038.67 6,042.36 18,790.7K
13:50 6,042.30 6,044.70 6,042.30 6,043.87 18,872.8K
13:51 6,044.22 6,044.36 6,042.52 6,042.52 14,970.4K
13:52 6,043.30 6,043.32 6,043.27 6,043.32 8,422.4K
13:53 6,043.73 6,044.29 6,043.64 6,043.64 11,440.9K
13:54 6,043.80 6,043.84 6,042.88 6,042.88 15,553.3K
13:55 6,043.16 6,043.90 6,043.16 6,043.90 13,152.9K
13:56 6,043.93 6,046.15 6,043.93 6,046.15 17,625.2K
13:57 6,047.26 6,050.16 6,047.26 6,050.16 22,806.0K
13:58 6,049.04 6,049.39 6,048.70 6,048.93 13,767.5K
13:59 6,049.46 6,051.43 6,049.46 6,051.43 29,226.0K
14:00 6,050.36 6,051.51 6,050.36 6,051.51 12,674.0K
14:01 6,051.67 6,053.65 6,051.67 6,053.65 13,723.3K
14:02 6,053.42 6,054.81 6,053.42 6,054.81 9,593.3K
14:03 6,055.63 6,055.78 6,055.44 6,055.78 10,156.3K
14:04 6,055.10 6,055.10 6,054.73 6,054.82 10,665.0K
14:05 6,054.31 6,055.51 6,053.61 6,055.51 11,486.1K
14:06 6,056.19 6,056.19 6,055.57 6,055.80 8,729.8K
14:07 6,055.26 6,055.75 6,055.04 6,055.75 11,849.2K
14:08 6,056.04 6,056.04 6,054.74 6,054.74 5,638.2K
14:09 6,054.92 6,055.13 6,046.63 6,046.63 21,323.2K
14:10 6,047.14 6,050.36 6,047.14 6,050.36 7,708.3K
14:11 6,049.61 6,050.80 6,049.48 6,050.80 8,396.3K
14:12 6,050.64 6,052.37 6,050.64 6,051.40 12,965.5K
14:13 6,051.19 6,054.16 6,051.19 6,054.16 7,435.7K
14:14 6,052.80 6,052.95 6,052.56 6,052.56 7,278.1K
14:15 6,051.95 6,051.95 6,051.35 6,051.86 4,354.8K
14:16 6,051.45 6,051.45 6,050.72 6,050.79 3,143.6K
14:17 6,048.14 6,048.14 6,046.37 6,048.00 54,509.3K
14:18 6,048.33 6,048.33 6,045.73 6,045.73 4,780.9K
14:19 6,044.84 6,044.84 6,043.34 6,044.25 8,461.3K
14:20 6,043.44 6,043.44 6,042.42 6,042.77 5,177.0K
14:21 6,042.70 6,043.85 6,042.70 6,043.57 4,573.6K
14:22 6,043.92 6,044.51 6,043.92 6,044.17 4,457.2K
14:23 6,044.00 6,044.93 6,043.81 6,044.93 2,495.3K
14:24 6,044.52 6,044.71 6,044.06 6,044.06 4,287.6K
14:25 6,044.83 6,044.92 6,044.33 6,044.33 2,254.0K
14:26 6,045.42 6,046.66 6,045.42 6,046.66 9,215.1K
14:27 6,047.85 6,049.25 6,047.85 6,048.27 7,583.3K
14:28 6,048.33 6,048.33 6,047.22 6,047.96 14,434.5K
14:29 6,048.57 6,050.61 6,048.57 6,050.61 7,445.2K
14:30 6,051.40 6,051.40 6,050.78 6,051.00 8,449.6K
14:31 6,050.29 6,050.29 6,048.72 6,050.11 4,107.2K
14:32 6,050.47 6,053.53 6,050.47 6,053.53 13,982.8K
14:33 6,055.50 6,056.92 6,054.77 6,056.92 25,694.8K
14:34 6,058.02 6,058.02 6,057.18 6,057.18 10,067.9K
14:35 6,054.87 6,058.70 6,054.87 6,058.70 8,953.2K
14:36 6,058.59 6,060.72 6,058.59 6,060.72 9,239.4K
14:37 6,060.66 6,063.78 6,060.66 6,063.78 15,973.9K
14:38 6,060.82 6,060.82 6,058.51 6,060.43 22,566.0K
14:39 6,058.93 6,060.04 6,058.93 6,060.04 14,458.9K
14:40 6,060.18 6,061.06 6,060.18 6,061.06 6,008.0K
14:41 6,060.89 6,061.47 6,057.83 6,058.34 6,580.8K
14:42 6,057.73 6,058.10 6,054.15 6,055.71 5,968.8K
14:43 6,056.18 6,057.60 6,056.18 6,057.60 7,247.1K
14:44 6,056.65 6,058.90 6,056.65 6,058.90 6,683.2K
14:45 6,059.28 6,060.03 6,059.22 6,060.03 5,266.6K
14:46 6,059.85 6,059.85 6,058.47 6,058.82 5,879.9K
14:47 6,058.80 6,060.09 6,058.80 6,060.09 2,892.2K
14:48 6,060.83 6,060.83 6,056.33 6,056.33 11,492.8K
14:49 6,056.33 6,056.33 6,054.67 6,055.76 9,713.3K
14:50 6,057.06 6,059.87 6,057.06 6,059.76 10,852.5K
14:51 6,059.34 6,060.64 6,059.34 6,060.49 12,231.0K
14:52 6,060.80 6,062.61 6,059.31 6,060.37 32,383.9K
14:53 6,058.05 6,059.49 6,058.05 6,059.22 16,438.5K
14:54 6,059.46 6,060.20 6,059.46 6,060.20 9,233.9K
14:55 6,060.90 6,061.53 6,060.33 6,061.15 10,059.5K
14:56 6,061.26 6,065.48 6,061.00 6,065.48 44,838.2K
14:57 6,065.67 6,065.77 6,065.13 6,065.77 17,095.5K
14:58 6,066.00 6,066.49 6,065.68 6,066.36 11,939.4K
14:59 6,066.24 6,066.24 6,063.14 6,063.14 27,916.2K
15:00 6,064.02 6,064.02 6,063.46 6,063.85 21,079.8K
15:01 6,064.49 6,066.56 6,064.40 6,066.56 19,020.2K
15:02 6,065.35 6,065.85 6,063.33 6,063.33 21,624.3K
15:03 6,062.50 6,062.50 6,061.65 6,062.12 23,111.6K
15:04 6,061.98 6,061.98 6,060.88 6,060.88 20,492.3K
15:05 6,058.98 6,058.98 6,054.92 6,054.92 25,060.1K
15:06 6,054.90 6,057.84 6,054.90 6,057.84 23,356.9K
15:07 6,056.61 6,056.61 6,055.49 6,055.95 30,858.6K
15:08 6,054.98 6,057.32 6,054.98 6,057.32 46,502.8K
15:09 6,057.69 6,057.69 6,055.93 6,055.93 17,695.8K
15:10 6,055.84 6,056.75 6,055.33 6,056.75 22,137.5K
15:11 6,055.80 6,055.80 6,053.86 6,053.86 19,524.4K
15:12 6,054.20 6,057.46 6,054.20 6,057.46 20,219.4K
15:13 6,058.80 6,058.80 6,057.85 6,058.12 28,991.3K
15:14 6,056.81 6,057.91 6,056.81 6,057.33 18,408.3K
15:15 6,058.05 6,058.05 6,056.67 6,056.67 11,122.3K
15:16 6,056.94 6,057.75 6,055.43 6,055.90 10,268.3K
15:17 6,055.79 6,055.79 6,055.62 6,055.62 9,997.3K
15:18 6,055.62 6,057.48 6,055.62 6,055.91 10,386.9K
15:19 6,056.36 6,057.72 6,056.36 6,057.72 4,556.7K
15:20 6,057.15 6,058.31 6,056.57 6,056.57 18,937.5K
15:21 6,057.02 6,057.98 6,057.02 6,057.98 11,284.1K
15:22 6,057.44 6,057.57 6,048.37 6,048.37 75,988.7K
15:23 6,047.76 6,047.76 6,046.40 6,046.40 15,868.1K
15:24 6,050.82 6,050.82 6,045.57 6,045.57 65,455.5K
15:25 6,045.36 6,045.86 6,044.62 6,045.86 11,999.2K
15:26 6,048.30 6,048.36 6,047.79 6,047.79 5,014.6K
15:27 6,047.30 6,047.30 6,045.73 6,045.83 4,599.2K
15:28 6,045.97 6,047.19 6,045.97 6,047.19 7,341.7K
15:29 6,046.88 6,047.77 6,046.38 6,047.77 7,368.5K
15:30 6,048.79 6,048.79 6,047.14 6,047.14 7,487.6K
15:31 6,047.37 6,047.37 6,046.19 6,046.65 7,214.3K
15:32 6,046.02 6,050.36 6,045.83 6,050.36 19,115.8K
15:33 6,050.06 6,050.06 6,047.76 6,047.76 13,376.4K
15:34 6,051.35 6,053.60 6,051.35 6,053.55 14,280.9K
15:35 6,052.23 6,054.18 6,052.23 6,054.18 12,645.3K
15:36 6,053.42 6,053.42 6,051.12 6,051.12 7,541.4K
15:37 6,051.00 6,052.14 6,050.87 6,052.14 5,151.9K
15:38 6,050.99 6,050.99 6,049.91 6,049.91 8,706.9K
15:39 6,049.41 6,049.66 6,049.32 6,049.48 4,395.3K
15:40 6,049.03 6,050.54 6,048.88 6,048.88 12,700.5K
15:41 6,049.64 6,049.90 6,049.64 6,049.77 9,929.1K
15:42 6,051.20 6,051.20 6,050.37 6,050.97 7,191.7K
15:43 6,050.68 6,050.78 6,049.24 6,049.24 7,647.4K
15:44 6,049.64 6,049.64 6,046.68 6,046.68 9,947.9K
15:45 6,047.35 6,047.35 6,046.06 6,046.06 7,455.1K
15:46 6,046.88 6,047.95 6,046.88 6,047.95 10,080.6K
15:47 6,047.60 6,048.09 6,046.78 6,046.78 21,303.0K
15:48 6,046.15 6,046.15 6,045.79 6,045.93 4,566.1K
15:49 6,045.98 6,046.79 6,045.77 6,046.79 13,817.1K
15:50 6,046.42 6,047.26 6,046.42 6,047.03 7,885.5K
15:51 6,046.50 6,046.67 6,045.63 6,045.63 6,076.6K
15:52 6,045.16 6,045.52 6,045.16 6,045.52 4,053.1K
15:53 6,045.80 6,046.59 6,045.73 6,045.73 6,658.4K
15:54 6,045.77 6,045.99 6,045.32 6,045.32 5,460.4K
15:55 6,045.85 6,045.85 6,042.49 6,042.49 12,448.8K
15:56 6,041.24 6,041.24 6,040.81 6,041.11 22,029.7K
15:57 6,041.51 6,042.09 6,041.51 6,041.96 13,992.0K
15:58 6,042.35 6,042.35 6,037.99 6,039.16 31,764.0K
15:59 6,038.85 6,038.85 6,035.82 6,036.79 31,222.6K
16:00 6,033.10 6,033.10 6,031.10 6,032.40 36,525.3K
16:01 6,033.57 6,036.82 6,033.57 6,036.82 32,783.8K
16:02 6,037.39 6,037.42 6,037.13 6,037.42 17,438.0K
16:03 6,038.16 6,038.37 6,038.05 6,038.37 6,490.1K
16:04 6,037.32 6,037.32 6,035.80 6,035.80 10,545.2K
16:05 6,036.15 6,036.99 6,036.09 6,036.99 4,380.5K
16:06 6,037.00 6,039.45 6,037.00 6,039.45 4,234.0K
16:07 6,041.32 6,041.32 6,039.06 6,039.06 10,812.5K
16:08 6,039.41 6,039.41 6,036.62 6,036.62 11,683.1K
16:09 6,036.24 6,036.24 6,032.07 6,032.07 25,161.0K
16:10 6,032.98 6,034.90 6,032.94 6,034.90 24,064.3K
16:11 6,036.28 6,040.48 6,036.28 6,040.48 20,234.7K
16:12 6,041.33 6,043.89 6,041.33 6,043.30 15,987.2K
16:13 6,043.06 6,046.74 6,043.06 6,046.74 12,448.0K
16:14 6,046.84 6,049.39 6,046.84 6,049.26 16,165.9K
16:15 6,047.67 6,049.47 6,047.67 6,049.47 10,406.1K
16:16 6,051.86 6,051.92 6,051.52 6,051.92 16,478.0K
16:17 6,049.22 6,050.31 6,049.18 6,050.31 7,960.1K
16:18 6,049.59 6,050.16 6,047.36 6,047.36 8,064.8K
16:19 6,047.17 6,047.92 6,046.69 6,047.92 6,876.5K
16:20 6,048.38 6,048.38 6,047.67 6,048.23 4,639.9K
16:21 6,048.75 6,048.75 6,046.66 6,046.73 10,438.4K
16:22 6,046.31 6,050.74 6,046.31 6,050.35 8,197.9K
16:23 6,051.39 6,051.39 6,050.80 6,050.80 6,849.4K
16:24 6,050.27 6,050.27 6,048.92 6,048.92 5,438.9K
16:25 6,047.20 6,047.52 6,046.38 6,046.38 8,370.8K
16:26 6,047.47 6,047.79 6,046.92 6,046.92 5,869.5K
16:27 6,046.94 6,046.94 6,045.80 6,045.80 4,551.0K
16:28 6,045.75 6,048.25 6,045.02 6,047.92 10,436.8K
16:29 6,049.51 6,051.17 6,049.51 6,051.17 8,263.2K
16:30 6,050.20 6,050.20 6,047.52 6,047.52 7,621.9K
16:31 6,047.05 6,047.05 6,045.37 6,045.58 8,308.8K
16:32 6,045.67 6,047.03 6,045.67 6,047.03 5,854.7K
16:33 6,047.45 6,049.14 6,047.45 6,049.14 4,933.0K
16:34 6,046.45 6,046.45 6,042.89 6,043.94 29,328.4K
16:35 6,043.70 6,043.70 6,038.92 6,038.92 10,811.3K
16:36 6,038.05 6,040.97 6,037.99 6,040.97 10,032.8K
16:37 6,039.59 6,041.12 6,039.59 6,041.12 4,160.1K
16:38 6,042.19 6,042.40 6,041.93 6,041.93 7,426.0K
16:39 6,042.34 6,042.46 6,041.41 6,041.41 4,699.3K
16:40 6,044.20 6,044.35 6,043.85 6,043.85 4,876.6K
16:41 6,043.97 6,044.72 6,043.97 6,044.72 2,964.1K
16:42 6,046.33 6,048.06 6,046.33 6,048.06 27,953.5K
16:43 6,048.65 6,048.65 6,045.40 6,045.40 10,004.3K
16:44 6,044.91 6,045.25 6,043.69 6,043.69 6,687.9K
16:45 6,044.19 6,044.43 6,043.13 6,044.43 5,508.0K
16:46 6,045.17 6,047.30 6,045.17 6,047.30 12,064.7K
16:47 6,047.26 6,051.93 6,047.26 6,051.93 27,314.0K
16:48 6,050.94 6,050.94 6,049.35 6,049.35 14,750.8K
16:49 6,048.97 6,048.97 6,048.45 6,048.45 14,024.7K
16:50 6,048.24 6,049.41 6,048.24 6,049.41 5,798.0K
16:51 6,050.51 6,050.51 6,049.69 6,049.69 14,242.2K
16:52 6,051.44 6,055.61 6,051.44 6,055.61 18,418.5K
16:53 6,055.72 6,062.09 6,055.72 6,062.09 23,781.9K
16:54 6,065.38 6,065.41 6,064.33 6,064.33 32,860.0K
16:55 6,062.40 6,063.23 6,060.82 6,060.82 16,845.0K
16:56 6,060.47 6,062.01 6,060.47 6,060.89 13,123.2K
16:57 6,060.42 6,061.35 6,060.42 6,061.08 8,717.1K
16:58 6,062.25 6,063.78 6,062.25 6,063.78 7,903.3K
16:59 6,064.03 6,064.39 6,063.89 6,063.89 8,610.3K
17:00 6,063.26 6,063.51 6,062.45 6,062.45 4,730.8K
17:01 6,061.73 6,061.73 6,060.18 6,060.18 11,021.0K
17:02 6,059.91 6,062.13 6,059.91 6,060.60 6,959.5K
17:03 6,061.11 6,061.11 6,058.09 6,058.09 14,210.3K
17:04 6,055.82 6,055.82 6,052.95 6,052.95 38,432.8K
17:05 6,054.07 6,055.47 6,054.07 6,054.29 45,070.3K
17:06 6,054.38 6,056.96 6,054.19 6,056.96 4,708.2K
17:07 6,056.91 6,056.91 6,054.19 6,054.19 10,633.8K
17:08 6,053.41 6,053.41 6,051.84 6,051.84 8,188.7K
17:09 6,051.42 6,053.26 6,051.42 6,052.51 7,688.1K
17:10 6,052.78 6,054.98 6,052.78 6,054.98 8,593.1K
17:11 6,055.55 6,056.59 6,055.55 6,055.61 7,130.2K
17:12 6,054.77 6,055.71 6,054.77 6,055.71 6,175.4K
17:13 6,055.80 6,056.26 6,055.28 6,055.28 10,736.4K
17:14 6,057.58 6,060.77 6,057.58 6,060.77 21,932.5K
17:15 6,062.81 6,065.48 6,062.81 6,064.85 70,782.4K
17:16 6,062.75 6,065.53 6,062.75 6,065.53 15,102.2K
17:17 6,066.30 6,066.30 6,064.59 6,064.84 7,632.4K
17:18 6,064.37 6,064.40 6,064.33 6,064.40 10,862.7K
17:19 6,065.23 6,069.24 6,065.23 6,069.24 107,647.6K
17:20 6,069.39 6,072.03 6,069.39 6,072.03 19,798.2K
17:21 6,071.63 6,073.28 6,071.52 6,073.28 19,975.1K
17:22 6,068.59 6,071.44 6,068.59 6,071.44 42,812.0K
17:23 6,073.50 6,073.50 6,071.85 6,071.94 15,029.6K
17:24 6,072.26 6,074.40 6,072.10 6,074.40 27,732.8K
17:25 6,073.47 6,074.89 6,073.47 6,074.89 17,772.2K
17:26 6,074.84 6,074.84 6,073.81 6,073.81 9,332.6K
17:27 6,073.10 6,073.47 6,072.23 6,072.23 10,104.4K
17:28 6,071.70 6,072.15 6,069.41 6,069.58 14,036.9K
17:29 6,070.45 6,071.96 6,070.45 6,071.58 6,707.0K
17:30 6,071.64 6,075.36 6,071.64 6,075.36 17,621.1K
17:31 6,075.48 6,076.47 6,075.28 6,075.28 10,809.2K
17:32 6,075.43 6,076.30 6,075.43 6,076.30 15,160.0K
17:33 6,076.67 6,077.38 6,071.80 6,071.80 26,274.9K
17:34 6,071.86 6,071.86 6,068.24 6,068.24 12,174.8K
17:35 6,069.16 6,071.34 6,069.16 6,071.34 6,703.2K
17:36 6,072.16 6,074.23 6,072.16 6,073.32 9,003.7K
17:37 6,072.20 6,075.65 6,071.25 6,075.65 39,631.5K
17:38 6,076.29 6,076.29 6,073.65 6,073.65 14,702.4K
17:39 6,076.93 6,077.64 6,076.79 6,077.23 14,988.2K
17:40 6,078.13 6,081.44 6,078.13 6,081.44 11,649.9K
17:41 6,085.46 6,086.70 6,085.06 6,085.06 48,931.7K
17:42 6,083.97 6,087.06 6,083.97 6,084.23 19,689.8K
17:43 6,086.50 6,090.11 6,086.50 6,086.74 29,087.9K
17:44 6,087.53 6,087.67 6,083.66 6,083.66 29,150.8K
17:45 6,084.90 6,087.88 6,084.90 6,087.88 33,954.1K
17:46 6,086.18 6,086.18 6,084.62 6,084.62 11,949.7K
17:47 6,083.87 6,084.60 6,082.29 6,083.03 30,864.5K
17:48 6,081.87 6,082.51 6,081.87 6,082.05 13,172.8K
17:49 6,082.21 6,083.23 6,082.21 6,083.23 19,964.4K
17:50 6,082.91 6,085.33 6,082.91 6,085.33 11,947.4K
17:51 6,084.98 6,084.98 6,083.32 6,083.32 10,482.8K
17:52 6,080.40 6,080.40 6,079.90 6,079.90 10,073.2K
17:53 6,079.39 6,080.00 6,079.34 6,079.34 11,665.0K
17:54 6,078.46 6,080.08 6,078.46 6,080.08 11,921.6K
17:55 6,080.50 6,081.02 6,080.27 6,080.98 19,673.3K
17:56 6,080.10 6,083.26 6,080.10 6,083.26 10,221.2K
17:57 6,083.66 6,083.66 6,081.06 6,082.75 12,136.8K
17:58 6,082.77 6,082.77 6,079.81 6,079.81 11,511.9K
17:59 6,079.28 6,080.46 6,078.53 6,079.72 8,748.1K
18:00 6,079.16 6,079.16 6,076.17 6,076.17 39,255.9K
18:01 6,075.67 6,076.81 6,075.66 6,075.66 16,269.3K
18:02 6,074.82 6,074.82 6,072.89 6,073.91 15,416.9K
18:03 6,074.59 6,077.99 6,074.59 6,077.99 25,472.0K
18:04 6,078.23 6,080.29 6,078.23 6,080.29 30,654.8K
18:05 6,079.77 6,081.76 6,079.77 6,081.56 15,961.2K
18:06 6,081.45 6,083.63 6,081.45 6,083.63 13,844.2K
18:07 6,082.53 6,083.75 6,081.25 6,083.75 10,955.6K
18:08 6,081.60 6,082.36 6,081.60 6,081.79 14,742.5K
18:09 6,081.05 6,081.15 6,081.05 6,081.12 10,045.4K
18:10 6,082.35 6,082.72 6,082.35 6,082.72 19,583.9K
18:11 6,081.97 6,084.34 6,081.47 6,084.34 21,143.0K
18:12 6,084.96 6,088.32 6,084.96 6,088.32 23,753.9K
18:13 6,089.14 6,089.71 6,088.98 6,089.58 44,464.6K
18:14 6,087.67 6,089.76 6,087.67 6,089.15 31,863.3K
18:15 6,089.08 6,090.51 6,089.08 6,089.32 16,553.6K
18:16 6,088.64 6,091.92 6,088.64 6,091.92 22,140.3K
18:17 6,092.71 6,093.77 6,092.59 6,092.59 32,579.8K
18:18 6,092.32 6,093.44 6,092.32 6,092.73 25,934.7K
18:19 6,092.29 6,092.29 6,091.01 6,091.01 23,703.7K
18:20 6,089.38 6,092.36 6,089.38 6,091.97 14,154.0K
18:21 6,092.20 6,095.72 6,092.20 6,095.72 19,983.1K
18:22 6,096.73 6,097.42 6,096.73 6,097.02 13,270.2K
18:23 6,096.60 6,096.95 6,094.97 6,094.97 15,210.3K
18:24 6,093.38 6,093.86 6,092.81 6,093.86 15,670.3K
18:25 6,093.76 6,095.23 6,093.76 6,094.23 7,602.7K
18:26 6,093.84 6,094.21 6,092.16 6,092.16 27,890.2K
18:27 6,093.60 6,093.60 6,089.35 6,089.35 53,868.8K
18:28 6,088.02 6,088.02 6,086.70 6,086.70 34,367.4K
18:29 6,086.11 6,088.95 6,086.11 6,088.95 9,673.4K
18:30 6,089.40 6,091.61 6,089.40 6,091.61 14,828.1K
18:31 6,092.98 6,093.94 6,092.80 6,093.94 12,975.9K
18:32 6,094.13 6,094.13 6,093.04 6,093.57 9,433.5K
18:33 6,094.08 6,094.08 6,091.70 6,092.87 11,479.1K
18:34 6,092.78 6,094.67 6,092.40 6,093.94 43,641.9K
18:35 6,093.45 6,094.87 6,092.48 6,094.69 7,695.6K
18:36 6,095.60 6,095.62 6,094.55 6,095.62 14,124.7K
18:37 6,093.84 6,098.38 6,093.84 6,098.36 65,134.2K
18:38 6,099.52 6,101.28 6,099.52 6,101.28 73,978.9K
18:39 6,099.77 6,102.72 6,099.43 6,102.72 27,693.0K
18:40 6,100.75 6,100.75 6,100.75 6,100.75 7,402.0K
18:51 6,102.64 6,102.64 6,102.64 6,102.64 19,716.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据