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 6,207.33 6,215.91 6,207.33 6,215.91 6,252.6K
09:51 6,218.00 6,218.00 6,214.55 6,215.50 10,440.5K
09:52 6,216.12 6,216.14 6,213.47 6,213.47 5,083.9K
09:53 6,214.84 6,214.84 6,212.99 6,213.53 3,251.1K
09:54 6,214.74 6,214.74 6,211.73 6,212.49 4,738.1K
09:55 6,212.36 6,214.37 6,212.36 6,214.37 7,683.9K
09:56 6,216.15 6,217.42 6,216.04 6,217.42 8,890.7K
09:57 6,219.02 6,219.24 6,217.93 6,219.24 6,511.0K
09:58 6,219.70 6,221.97 6,219.70 6,221.97 3,531.1K
09:59 6,221.10 6,221.91 6,218.78 6,218.78 5,008.1K
10:00 6,218.23 6,219.93 6,216.54 6,216.54 11,378.6K
10:01 6,215.96 6,215.96 6,212.11 6,214.75 20,129.2K
10:02 6,213.01 6,213.01 6,209.61 6,211.75 15,123.4K
10:03 6,213.04 6,213.19 6,210.86 6,210.86 11,839.9K
10:04 6,211.88 6,220.82 6,211.88 6,220.82 33,182.1K
10:05 6,222.35 6,222.35 6,220.30 6,221.99 31,311.3K
10:06 6,221.11 6,221.11 6,218.87 6,218.87 30,065.2K
10:07 6,219.98 6,219.98 6,218.23 6,218.62 22,930.5K
10:08 6,216.39 6,216.39 6,216.21 6,216.21 31,475.7K
10:09 6,210.26 6,212.23 6,210.26 6,212.23 28,852.9K
10:10 6,207.97 6,207.97 6,205.92 6,207.56 33,643.2K
10:11 6,209.01 6,210.33 6,208.91 6,208.91 24,724.8K
10:12 6,210.24 6,211.49 6,210.09 6,211.49 10,531.3K
10:13 6,212.32 6,212.32 6,210.81 6,210.81 5,047.2K
10:14 6,209.48 6,211.51 6,209.35 6,211.51 5,066.0K
10:15 6,211.28 6,212.38 6,208.37 6,208.37 12,483.2K
10:16 6,205.08 6,208.96 6,205.08 6,208.96 12,492.7K
10:17 6,210.50 6,211.25 6,208.73 6,208.73 11,850.1K
10:18 6,205.63 6,205.63 6,204.89 6,204.89 7,683.5K
10:19 6,205.62 6,206.76 6,205.62 6,206.56 5,117.2K
10:20 6,207.04 6,208.92 6,206.65 6,208.92 13,005.5K
10:21 6,209.48 6,212.50 6,209.48 6,212.50 11,561.2K
10:22 6,213.17 6,213.95 6,213.17 6,213.95 8,060.5K
10:23 6,214.94 6,215.12 6,214.70 6,214.70 9,191.3K
10:24 6,214.69 6,214.69 6,213.16 6,213.16 9,968.6K
10:25 6,212.22 6,212.22 6,210.50 6,210.94 10,528.2K
10:26 6,209.65 6,209.79 6,208.69 6,208.69 13,899.7K
10:27 6,207.45 6,208.14 6,206.11 6,206.11 10,564.8K
10:28 6,205.73 6,207.60 6,205.73 6,207.60 7,882.4K
10:29 6,207.06 6,208.85 6,207.06 6,208.85 4,650.0K
10:30 6,209.36 6,209.36 6,207.54 6,207.54 6,133.5K
10:31 6,206.81 6,206.81 6,201.51 6,201.51 8,698.5K
10:32 6,200.71 6,201.21 6,200.58 6,200.91 5,831.2K
10:33 6,201.50 6,201.50 6,200.72 6,201.00 6,950.6K
10:34 6,199.63 6,200.10 6,198.70 6,198.70 7,353.6K
10:35 6,197.51 6,197.54 6,196.57 6,197.08 21,890.5K
10:36 6,197.19 6,197.51 6,197.19 6,197.51 2,925.3K
10:37 6,197.70 6,201.69 6,197.70 6,201.69 11,324.3K
10:38 6,202.00 6,204.29 6,202.00 6,204.29 5,479.2K
10:39 6,204.66 6,204.66 6,203.49 6,203.49 5,018.6K
10:40 6,202.88 6,202.88 6,201.56 6,201.85 3,639.4K
10:41 6,201.23 6,203.49 6,200.81 6,203.49 5,182.0K
10:42 6,204.57 6,204.81 6,203.11 6,204.81 7,436.5K
10:43 6,203.96 6,203.96 6,200.97 6,200.97 4,708.1K
10:44 6,201.32 6,203.79 6,200.02 6,203.79 3,958.3K
10:45 6,204.92 6,207.01 6,204.92 6,207.01 5,956.7K
10:46 6,208.01 6,208.01 6,205.64 6,205.64 9,484.5K
10:47 6,206.10 6,206.11 6,205.06 6,205.45 2,434.8K
10:48 6,206.27 6,206.27 6,204.65 6,204.65 1,767.5K
10:49 6,204.35 6,204.35 6,201.51 6,203.31 4,177.6K
10:50 6,204.10 6,205.11 6,204.10 6,205.11 7,078.3K
10:51 6,205.04 6,205.04 6,204.43 6,204.54 3,382.2K
10:52 6,204.22 6,204.22 6,203.94 6,203.95 4,040.5K
10:53 6,203.03 6,203.03 6,201.69 6,201.69 4,840.9K
10:54 6,201.98 6,202.70 6,201.98 6,202.70 2,294.4K
10:55 6,201.55 6,201.86 6,201.33 6,201.44 3,636.3K
10:56 6,201.22 6,201.25 6,200.50 6,201.25 2,965.9K
10:57 6,201.50 6,201.50 6,200.83 6,201.12 8,015.8K
10:58 6,200.79 6,200.84 6,199.54 6,199.54 3,640.0K
10:59 6,200.05 6,202.38 6,200.05 6,202.38 4,779.5K
11:00 6,201.82 6,203.84 6,201.82 6,203.84 7,187.3K
11:01 6,202.30 6,203.62 6,202.30 6,203.20 6,145.5K
11:02 6,203.43 6,203.43 6,203.11 6,203.11 9,941.2K
11:03 6,202.35 6,202.35 6,199.92 6,199.92 12,146.7K
11:04 6,199.28 6,199.28 6,188.81 6,188.81 25,620.5K
11:05 6,191.17 6,191.17 6,184.50 6,184.50 35,903.3K
11:06 6,181.45 6,183.88 6,180.64 6,180.64 35,328.4K
11:07 6,178.48 6,178.87 6,176.47 6,176.47 20,014.1K
11:08 6,174.12 6,174.75 6,174.09 6,174.66 20,887.6K
11:09 6,173.61 6,175.20 6,172.24 6,175.20 30,593.1K
11:10 6,176.25 6,176.25 6,170.35 6,170.35 15,543.5K
11:11 6,170.85 6,178.47 6,170.85 6,176.31 41,071.5K
11:12 6,174.08 6,174.08 6,172.43 6,174.04 7,467.4K
11:13 6,174.44 6,175.50 6,173.13 6,173.13 7,213.3K
11:14 6,177.87 6,179.40 6,177.87 6,179.40 13,117.3K
11:15 6,180.50 6,180.50 6,179.51 6,180.04 8,360.2K
11:16 6,180.67 6,184.06 6,180.67 6,184.06 11,382.2K
11:17 6,184.44 6,185.15 6,184.44 6,185.14 9,251.9K
11:18 6,185.37 6,186.30 6,185.26 6,185.37 12,123.0K
11:19 6,187.06 6,187.06 6,185.40 6,185.40 14,076.3K
11:20 6,185.75 6,185.75 6,184.59 6,185.48 9,255.0K
11:21 6,184.38 6,187.96 6,184.38 6,187.96 5,396.1K
11:22 6,188.91 6,189.15 6,188.45 6,189.15 4,299.0K
11:23 6,191.83 6,194.34 6,191.83 6,194.34 22,256.0K
11:24 6,194.45 6,194.45 6,193.29 6,193.29 5,313.9K
11:25 6,193.51 6,193.51 6,190.12 6,190.12 24,379.5K
11:26 6,188.20 6,188.20 6,185.07 6,185.07 11,455.1K
11:27 6,185.56 6,186.99 6,184.89 6,186.99 8,416.7K
11:28 6,188.00 6,188.00 6,186.89 6,187.13 11,985.4K
11:29 6,186.63 6,186.63 6,183.72 6,183.72 7,515.8K
11:30 6,182.65 6,185.28 6,181.66 6,185.28 12,376.7K
11:31 6,186.47 6,186.56 6,185.67 6,185.98 6,725.3K
11:32 6,186.95 6,190.69 6,186.95 6,190.69 12,464.7K
11:33 6,190.96 6,190.96 6,190.71 6,190.71 16,341.0K
11:34 6,191.04 6,191.07 6,190.39 6,191.07 10,418.5K
11:35 6,190.81 6,191.64 6,189.45 6,189.45 8,886.4K
11:36 6,188.75 6,188.75 6,187.95 6,188.74 7,329.2K
11:37 6,186.79 6,186.79 6,185.89 6,185.96 12,434.9K
11:38 6,184.88 6,185.04 6,184.58 6,185.04 6,577.1K
11:39 6,185.11 6,185.11 6,183.52 6,183.52 3,652.0K
11:40 6,182.67 6,182.67 6,179.37 6,179.81 30,026.3K
11:41 6,179.15 6,180.50 6,179.15 6,180.50 14,331.7K
11:42 6,182.43 6,186.43 6,182.43 6,186.14 20,048.4K
11:43 6,186.54 6,186.54 6,184.86 6,185.37 20,518.3K
11:44 6,184.77 6,184.77 6,182.84 6,183.60 7,492.9K
11:45 6,183.01 6,183.01 6,180.00 6,180.00 11,494.8K
11:46 6,179.72 6,179.72 6,176.96 6,178.09 20,268.2K
11:47 6,179.08 6,179.08 6,177.18 6,177.18 6,320.3K
11:48 6,176.02 6,176.03 6,175.47 6,175.47 12,708.2K
11:49 6,173.79 6,175.84 6,173.79 6,175.51 10,319.9K
11:50 6,175.32 6,175.65 6,174.80 6,175.65 11,116.8K
11:51 6,173.44 6,175.81 6,173.44 6,175.81 5,244.7K
11:52 6,176.88 6,177.45 6,176.88 6,177.14 4,658.3K
11:53 6,177.15 6,177.15 6,175.96 6,176.17 10,961.7K
11:54 6,177.58 6,177.58 6,174.52 6,174.52 10,271.1K
11:55 6,173.87 6,173.87 6,173.46 6,173.70 11,719.0K
11:56 6,174.56 6,174.82 6,174.33 6,174.82 8,601.7K
11:57 6,172.96 6,173.17 6,172.73 6,172.73 20,211.5K
11:58 6,172.67 6,174.71 6,172.47 6,174.71 9,024.7K
11:59 6,174.76 6,175.05 6,174.76 6,175.02 5,121.6K
12:00 6,174.86 6,175.37 6,173.22 6,173.22 13,624.8K
12:01 6,171.92 6,171.92 6,170.11 6,170.11 14,979.9K
12:02 6,169.72 6,169.72 6,165.17 6,165.17 15,184.6K
12:03 6,162.97 6,163.23 6,161.75 6,161.75 23,264.1K
12:04 6,161.01 6,161.01 6,159.28 6,159.28 26,491.3K
12:05 6,159.97 6,164.91 6,159.97 6,164.91 15,410.4K
12:06 6,164.23 6,167.77 6,164.23 6,167.77 5,339.5K
12:07 6,167.82 6,167.82 6,167.13 6,167.60 5,862.7K
12:08 6,168.94 6,170.91 6,168.94 6,170.91 25,379.8K
12:09 6,172.45 6,175.62 6,172.45 6,175.62 54,452.1K
12:10 6,175.53 6,175.87 6,174.99 6,175.17 18,192.7K
12:11 6,174.50 6,174.68 6,174.05 6,174.52 17,558.9K
12:12 6,174.45 6,175.19 6,173.61 6,175.19 6,567.2K
12:13 6,171.39 6,174.07 6,171.39 6,174.07 7,201.5K
12:14 6,176.14 6,176.25 6,175.38 6,176.05 6,634.1K
12:15 6,174.39 6,174.39 6,173.77 6,173.88 5,763.9K
12:16 6,174.04 6,182.75 6,173.83 6,182.75 19,921.3K
12:17 6,185.84 6,190.33 6,185.84 6,189.52 32,700.9K
12:18 6,187.56 6,187.56 6,181.70 6,181.70 20,034.7K
12:19 6,180.58 6,180.86 6,179.72 6,180.86 8,103.9K
12:20 6,183.43 6,187.00 6,183.43 6,187.00 8,245.7K
12:21 6,186.26 6,187.94 6,186.26 6,187.14 10,958.9K
12:22 6,186.74 6,186.74 6,185.14 6,185.88 9,703.9K
12:23 6,186.35 6,186.35 6,183.84 6,184.52 9,630.2K
12:24 6,183.99 6,185.09 6,182.98 6,182.98 6,635.9K
12:25 6,180.92 6,180.92 6,180.21 6,180.21 14,507.8K
12:26 6,180.05 6,181.21 6,180.05 6,181.21 12,454.7K
12:27 6,182.33 6,184.10 6,182.33 6,183.78 14,904.2K
12:28 6,185.95 6,186.74 6,185.20 6,186.48 13,299.8K
12:29 6,186.65 6,189.36 6,186.65 6,188.89 16,664.3K
12:30 6,191.23 6,197.41 6,191.23 6,197.41 44,478.8K
12:31 6,198.09 6,199.32 6,193.71 6,193.71 31,617.0K
12:32 6,193.53 6,193.53 6,191.87 6,191.87 25,186.4K
12:33 6,190.85 6,190.86 6,189.53 6,190.37 15,073.0K
12:34 6,187.87 6,188.95 6,187.38 6,188.95 6,065.6K
12:35 6,188.80 6,190.16 6,188.80 6,189.15 3,406.2K
12:36 6,187.80 6,187.80 6,186.36 6,186.43 9,460.2K
12:37 6,185.46 6,185.46 6,184.18 6,185.02 8,825.0K
12:38 6,183.23 6,183.78 6,183.23 6,183.71 5,994.1K
12:39 6,184.66 6,185.02 6,184.05 6,184.05 7,636.4K
12:40 6,184.29 6,184.67 6,183.70 6,183.70 9,809.5K
12:41 6,183.01 6,183.40 6,182.45 6,182.45 4,767.6K
12:42 6,181.78 6,181.78 6,181.31 6,181.31 10,529.1K
12:43 6,181.63 6,181.63 6,177.19 6,177.22 16,870.6K
12:44 6,178.58 6,180.08 6,177.21 6,180.08 12,668.0K
12:45 6,179.54 6,179.54 6,177.60 6,177.93 19,635.3K
12:46 6,178.01 6,179.04 6,177.86 6,179.04 10,975.8K
12:47 6,179.44 6,179.57 6,178.82 6,179.04 5,515.8K
12:48 6,180.30 6,182.43 6,180.09 6,180.09 13,105.4K
12:49 6,180.21 6,180.21 6,179.30 6,179.30 16,539.2K
12:50 6,178.94 6,179.86 6,178.25 6,178.63 9,719.7K
12:51 6,179.35 6,179.98 6,179.35 6,179.56 7,045.5K
12:52 6,179.72 6,179.81 6,179.63 6,179.81 8,062.5K
12:53 6,179.62 6,181.31 6,179.62 6,181.31 29,085.3K
12:54 6,182.13 6,183.35 6,181.99 6,183.35 6,570.6K
12:55 6,183.12 6,183.12 6,182.61 6,182.61 3,720.8K
12:56 6,182.16 6,182.16 6,179.14 6,180.45 7,917.4K
12:57 6,179.82 6,179.82 6,178.84 6,178.84 4,923.7K
12:58 6,178.89 6,178.89 6,177.82 6,177.93 6,970.5K
12:59 6,177.05 6,178.46 6,177.05 6,178.46 17,035.5K
13:00 6,177.54 6,177.87 6,177.54 6,177.87 10,201.7K
13:01 6,176.08 6,176.72 6,176.08 6,176.16 16,129.2K
13:02 6,176.43 6,176.73 6,175.48 6,175.48 14,446.9K
13:03 6,174.44 6,174.71 6,173.90 6,173.90 15,432.2K
13:04 6,174.00 6,174.88 6,174.00 6,174.88 6,877.0K
13:05 6,174.13 6,176.04 6,174.13 6,176.04 5,552.8K
13:06 6,176.36 6,177.68 6,176.36 6,177.68 10,445.4K
13:07 6,177.15 6,178.02 6,177.03 6,177.03 5,380.1K
13:08 6,176.19 6,177.43 6,176.19 6,177.43 8,199.3K
13:09 6,177.28 6,178.15 6,177.12 6,178.15 10,031.7K
13:10 6,177.96 6,180.84 6,177.50 6,180.84 13,993.3K
13:11 6,182.69 6,183.95 6,182.69 6,183.80 39,975.8K
13:12 6,185.67 6,186.33 6,185.67 6,185.91 9,553.2K
13:13 6,184.74 6,184.74 6,182.73 6,182.73 12,707.1K
13:14 6,183.78 6,185.15 6,183.78 6,184.87 9,471.9K
13:15 6,183.28 6,183.28 6,182.30 6,182.30 13,912.2K
13:16 6,184.33 6,187.21 6,183.55 6,183.55 17,247.1K
13:17 6,184.07 6,185.73 6,184.07 6,185.73 14,154.2K
13:18 6,185.18 6,189.33 6,185.18 6,188.26 12,430.1K
13:19 6,187.79 6,190.11 6,185.94 6,190.11 12,428.1K
13:20 6,189.85 6,194.23 6,189.85 6,194.23 13,043.8K
13:21 6,193.03 6,193.03 6,191.00 6,191.02 6,901.6K
13:22 6,191.15 6,193.82 6,191.15 6,193.72 6,980.7K
13:23 6,193.09 6,193.09 6,192.19 6,192.19 6,549.3K
13:24 6,193.03 6,193.03 6,191.90 6,192.07 8,195.6K
13:25 6,192.22 6,192.22 6,189.49 6,189.49 10,014.8K
13:26 6,188.09 6,189.87 6,187.76 6,189.87 6,383.7K
13:27 6,190.42 6,190.42 6,189.87 6,189.96 7,080.1K
13:28 6,189.33 6,190.82 6,189.33 6,190.82 6,136.0K
13:29 6,190.97 6,191.53 6,190.97 6,191.51 9,026.7K
13:30 6,192.79 6,192.93 6,192.66 6,192.86 6,916.3K
13:31 6,193.14 6,193.14 6,191.64 6,191.64 6,296.3K
13:32 6,191.51 6,191.51 6,190.89 6,191.38 3,146.8K
13:33 6,191.86 6,191.86 6,191.27 6,191.67 11,313.0K
13:34 6,190.90 6,191.22 6,190.75 6,191.22 3,671.8K
13:35 6,191.43 6,194.30 6,191.43 6,193.64 10,895.8K
13:36 6,194.22 6,195.20 6,194.16 6,194.98 11,272.2K
13:37 6,195.73 6,196.38 6,195.47 6,196.38 19,348.3K
13:38 6,196.18 6,196.64 6,195.83 6,196.64 9,837.2K
13:39 6,196.79 6,197.20 6,196.47 6,196.47 6,843.1K
13:40 6,196.80 6,196.97 6,196.10 6,196.10 4,987.5K
13:41 6,195.80 6,197.21 6,195.80 6,196.52 8,590.4K
13:42 6,197.37 6,197.37 6,195.01 6,195.01 18,679.1K
13:43 6,195.81 6,195.81 6,194.08 6,195.23 11,532.2K
13:44 6,195.28 6,195.85 6,195.02 6,195.85 22,035.1K
13:45 6,195.46 6,196.05 6,195.14 6,195.14 13,914.7K
13:46 6,196.00 6,198.17 6,195.29 6,198.14 16,332.3K
13:47 6,199.15 6,200.30 6,198.93 6,199.24 10,609.9K
13:48 6,199.23 6,201.14 6,199.23 6,200.10 17,238.2K
13:49 6,199.29 6,201.82 6,199.29 6,201.82 18,458.3K
13:50 6,200.57 6,202.33 6,197.91 6,197.91 9,265.9K
13:51 6,197.90 6,198.68 6,197.90 6,198.68 6,743.9K
13:52 6,198.18 6,199.97 6,198.18 6,199.97 33,616.8K
13:53 6,198.13 6,198.13 6,196.59 6,197.15 10,884.1K
13:54 6,196.16 6,196.16 6,193.50 6,193.50 21,693.6K
13:55 6,193.55 6,193.55 6,192.03 6,192.03 8,647.9K
13:56 6,192.12 6,193.48 6,192.12 6,192.48 11,571.8K
13:57 6,192.59 6,194.62 6,192.59 6,194.62 11,823.7K
13:58 6,195.52 6,197.87 6,195.24 6,197.87 11,486.2K
13:59 6,197.78 6,198.69 6,197.11 6,197.11 9,004.0K
14:00 6,196.44 6,196.44 6,192.63 6,192.63 14,486.1K
14:01 6,193.14 6,193.84 6,193.05 6,193.33 12,441.7K
14:02 6,192.71 6,192.73 6,192.39 6,192.67 8,424.4K
14:03 6,191.82 6,193.73 6,191.82 6,193.52 10,896.6K
14:04 6,192.54 6,192.54 6,191.21 6,191.21 6,211.3K
14:05 6,190.98 6,193.84 6,190.98 6,192.50 11,710.0K
14:06 6,191.91 6,191.91 6,191.18 6,191.35 4,575.9K
14:07 6,191.77 6,192.72 6,190.32 6,190.32 5,994.8K
14:08 6,190.15 6,190.15 6,188.91 6,190.01 11,903.6K
14:09 6,191.70 6,191.70 6,190.51 6,190.76 5,875.2K
14:10 6,190.46 6,190.83 6,190.46 6,190.83 3,743.8K
14:11 6,191.05 6,191.05 6,189.01 6,189.01 6,941.9K
14:12 6,187.43 6,190.13 6,187.43 6,188.67 8,029.1K
14:13 6,189.17 6,189.17 6,187.33 6,187.33 6,219.9K
14:14 6,187.61 6,187.61 6,186.29 6,186.73 9,987.3K
14:15 6,187.17 6,188.20 6,187.17 6,187.81 13,085.9K
14:16 6,188.51 6,191.25 6,188.47 6,190.36 6,167.2K
14:17 6,188.82 6,188.97 6,188.37 6,188.81 23,663.8K
14:18 6,188.85 6,191.02 6,188.85 6,190.64 6,135.8K
14:19 6,191.00 6,191.00 6,190.49 6,190.73 5,205.9K
14:20 6,190.73 6,190.73 6,189.57 6,190.27 7,448.3K
14:21 6,189.77 6,190.83 6,189.20 6,189.20 4,706.0K
14:22 6,189.13 6,189.13 6,188.36 6,188.36 2,681.5K
14:23 6,188.57 6,188.57 6,187.85 6,188.34 6,668.7K
14:24 6,188.17 6,189.06 6,188.17 6,189.06 7,113.7K
14:25 6,188.87 6,188.87 6,188.46 6,188.60 5,019.4K
14:26 6,188.24 6,188.55 6,188.01 6,188.01 5,789.7K
14:27 6,187.49 6,187.86 6,186.51 6,186.51 5,678.2K
14:28 6,186.39 6,186.39 6,185.23 6,185.23 11,294.4K
14:29 6,185.80 6,186.06 6,185.24 6,186.06 7,713.3K
14:30 6,185.45 6,186.28 6,185.45 6,185.60 14,896.3K
14:31 6,186.29 6,186.56 6,185.27 6,185.79 8,065.4K
14:32 6,182.35 6,183.61 6,182.35 6,183.61 17,833.1K
14:33 6,184.17 6,185.07 6,182.72 6,182.72 21,226.8K
14:34 6,182.35 6,182.35 6,181.51 6,181.51 6,373.5K
14:35 6,182.38 6,185.08 6,182.38 6,185.08 9,093.8K
14:36 6,184.31 6,184.31 6,183.75 6,183.75 6,026.7K
14:37 6,183.23 6,183.40 6,183.18 6,183.28 16,422.8K
14:38 6,184.49 6,187.84 6,184.49 6,187.84 9,452.6K
14:39 6,187.66 6,189.12 6,187.66 6,188.41 8,241.6K
14:40 6,189.41 6,189.41 6,187.36 6,187.36 8,221.8K
14:41 6,187.30 6,187.97 6,186.76 6,187.97 7,089.1K
14:42 6,187.27 6,187.41 6,185.45 6,185.45 4,733.2K
14:43 6,185.71 6,185.76 6,185.27 6,185.76 15,857.0K
14:44 6,186.93 6,189.33 6,186.93 6,189.33 7,349.1K
14:45 6,189.49 6,189.87 6,189.47 6,189.47 6,825.9K
14:46 6,189.71 6,190.09 6,189.53 6,190.09 8,450.8K
14:47 6,189.53 6,190.26 6,189.53 6,189.73 34,251.7K
14:48 6,190.84 6,191.56 6,190.84 6,191.46 5,524.6K
14:49 6,191.77 6,195.58 6,191.77 6,195.58 10,869.3K
14:50 6,197.29 6,201.56 6,197.29 6,199.60 34,215.1K
14:51 6,198.73 6,199.91 6,196.83 6,199.91 14,419.9K
14:52 6,198.99 6,199.24 6,197.81 6,197.81 5,443.4K
14:53 6,196.84 6,196.84 6,193.99 6,194.01 12,289.9K
14:54 6,193.32 6,193.32 6,191.86 6,192.06 8,020.5K
14:55 6,193.20 6,193.20 6,192.36 6,192.36 10,704.2K
14:56 6,192.72 6,192.72 6,190.80 6,191.35 7,452.8K
14:57 6,190.31 6,193.69 6,190.16 6,193.69 3,986.0K
14:58 6,192.19 6,192.69 6,191.21 6,191.21 7,785.8K
14:59 6,190.90 6,192.23 6,190.90 6,191.46 4,528.5K
15:00 6,191.47 6,191.47 6,189.81 6,189.81 18,034.0K
15:01 6,189.19 6,189.85 6,189.08 6,189.37 26,490.7K
15:02 6,188.99 6,188.99 6,187.68 6,187.68 16,111.7K
15:03 6,188.62 6,188.62 6,187.80 6,187.80 6,892.7K
15:04 6,187.73 6,187.92 6,187.13 6,187.92 4,660.4K
15:05 6,187.53 6,190.33 6,187.53 6,190.33 4,711.7K
15:06 6,190.90 6,191.96 6,190.50 6,190.50 8,710.7K
15:07 6,189.41 6,189.41 6,188.06 6,188.06 6,507.8K
15:08 6,188.28 6,188.73 6,186.18 6,186.18 8,686.3K
15:09 6,185.01 6,186.27 6,185.01 6,185.25 9,945.6K
15:10 6,185.04 6,185.72 6,185.04 6,185.72 4,631.9K
15:11 6,184.43 6,184.64 6,184.27 6,184.27 6,638.3K
15:12 6,184.49 6,185.40 6,183.35 6,185.40 4,786.7K
15:13 6,187.33 6,189.44 6,187.33 6,189.44 14,047.9K
15:14 6,190.29 6,192.55 6,190.29 6,192.55 7,749.7K
15:15 6,190.45 6,190.45 6,189.59 6,189.59 4,052.2K
15:16 6,189.17 6,189.17 6,188.97 6,188.97 7,121.2K
15:17 6,189.15 6,189.56 6,189.15 6,189.36 3,083.6K
15:18 6,189.36 6,189.46 6,189.17 6,189.17 7,278.1K
15:19 6,188.78 6,188.78 6,187.66 6,188.62 7,492.9K
15:20 6,188.58 6,188.63 6,188.53 6,188.56 2,992.5K
15:21 6,188.77 6,188.94 6,188.32 6,188.32 4,442.4K
15:22 6,188.60 6,188.63 6,188.22 6,188.22 4,797.2K
15:23 6,188.66 6,188.69 6,187.91 6,188.69 5,101.8K
15:24 6,188.78 6,189.21 6,188.78 6,188.86 2,169.0K
15:25 6,189.33 6,189.33 6,188.94 6,189.06 4,367.6K
15:26 6,189.88 6,190.24 6,189.14 6,189.14 6,832.8K
15:27 6,188.73 6,189.57 6,188.20 6,189.57 12,331.1K
15:28 6,189.67 6,190.35 6,189.67 6,189.92 5,269.0K
15:29 6,189.90 6,189.90 6,189.59 6,189.59 9,115.2K
15:30 6,189.51 6,190.30 6,189.51 6,189.92 7,064.2K
15:31 6,189.99 6,192.14 6,189.99 6,191.49 10,014.2K
15:32 6,193.73 6,193.78 6,193.27 6,193.27 7,901.3K
15:33 6,193.93 6,194.49 6,193.89 6,194.49 8,094.7K
15:34 6,195.95 6,199.81 6,195.95 6,199.81 64,088.4K
15:35 6,199.51 6,200.20 6,199.51 6,200.20 13,293.5K
15:36 6,202.39 6,202.92 6,201.76 6,202.92 16,252.2K
15:37 6,202.28 6,202.79 6,201.87 6,202.79 10,489.0K
15:38 6,204.46 6,205.79 6,204.46 6,205.79 48,398.2K
15:39 6,206.81 6,207.38 6,206.78 6,206.78 13,436.5K
15:40 6,207.29 6,208.38 6,207.29 6,208.38 14,642.7K
15:41 6,208.87 6,208.87 6,208.41 6,208.82 11,789.8K
15:42 6,208.56 6,208.56 6,202.74 6,203.06 26,056.0K
15:43 6,202.50 6,202.85 6,202.27 6,202.85 7,801.3K
15:44 6,203.77 6,203.77 6,202.93 6,202.93 8,998.7K
15:45 6,204.14 6,204.50 6,204.14 6,204.40 4,523.5K
15:46 6,202.68 6,202.68 6,200.37 6,200.37 11,938.4K
15:47 6,200.03 6,201.17 6,200.03 6,201.17 8,484.6K
15:48 6,201.96 6,201.96 6,201.55 6,201.59 4,453.6K
15:49 6,201.51 6,201.51 6,201.24 6,201.43 4,950.5K
15:50 6,201.79 6,201.79 6,200.39 6,201.41 8,236.3K
15:51 6,200.47 6,203.58 6,200.47 6,203.46 36,283.9K
15:52 6,202.87 6,204.72 6,202.87 6,203.10 9,248.2K
15:53 6,203.36 6,203.36 6,202.14 6,202.14 16,685.0K
15:54 6,202.73 6,203.73 6,202.73 6,203.57 25,022.5K
15:55 6,203.66 6,205.76 6,203.66 6,205.76 19,505.1K
15:56 6,205.02 6,205.89 6,205.02 6,205.58 11,636.0K
15:57 6,205.88 6,205.88 6,204.74 6,205.25 13,453.5K
15:58 6,203.96 6,203.96 6,200.79 6,200.79 24,306.7K
15:59 6,198.86 6,199.42 6,198.66 6,199.15 35,121.1K
16:00 6,197.10 6,197.10 6,193.22 6,193.22 32,369.5K
16:01 6,192.91 6,193.12 6,192.11 6,192.11 14,781.1K
16:02 6,193.14 6,194.86 6,193.14 6,193.58 20,232.6K
16:03 6,193.66 6,194.79 6,193.20 6,193.20 15,827.2K
16:04 6,190.66 6,191.22 6,189.16 6,191.22 14,517.0K
16:05 6,191.80 6,195.12 6,191.80 6,195.12 9,465.0K
16:06 6,196.65 6,196.65 6,193.16 6,193.16 5,437.6K
16:07 6,193.28 6,194.64 6,193.28 6,194.64 3,220.6K
16:08 6,194.71 6,194.71 6,192.92 6,192.92 7,952.6K
16:09 6,193.62 6,195.18 6,193.62 6,194.38 7,506.4K
16:10 6,194.44 6,196.44 6,194.44 6,196.36 17,130.2K
16:11 6,199.28 6,199.29 6,196.73 6,196.73 34,135.4K
16:12 6,195.27 6,197.01 6,195.27 6,197.01 5,808.2K
16:13 6,199.00 6,200.67 6,199.00 6,200.67 17,255.4K
16:14 6,198.95 6,198.95 6,196.83 6,197.88 7,372.5K
16:15 6,197.63 6,199.68 6,197.56 6,199.68 9,638.1K
16:16 6,199.06 6,199.06 6,194.29 6,194.29 14,167.2K
16:17 6,193.47 6,193.47 6,190.04 6,190.04 9,725.9K
16:18 6,190.18 6,192.29 6,190.18 6,190.91 5,292.4K
16:19 6,190.81 6,190.81 6,184.66 6,184.66 19,132.7K
16:20 6,184.85 6,186.83 6,184.85 6,186.83 8,039.8K
16:21 6,188.18 6,188.18 6,186.31 6,187.20 7,815.9K
16:22 6,188.09 6,190.76 6,188.09 6,190.76 7,710.0K
16:23 6,191.74 6,191.74 6,188.16 6,188.33 13,599.0K
16:24 6,188.15 6,191.31 6,188.15 6,191.31 4,031.3K
16:25 6,191.10 6,198.28 6,191.10 6,198.28 28,359.4K
16:26 6,200.13 6,202.13 6,200.13 6,202.13 17,966.4K
16:27 6,201.83 6,202.38 6,201.48 6,202.38 8,515.2K
16:28 6,203.03 6,203.89 6,202.43 6,202.43 6,222.0K
16:29 6,200.90 6,200.92 6,199.81 6,199.81 10,691.7K
16:30 6,199.22 6,200.68 6,199.22 6,200.68 6,242.9K
16:31 6,201.51 6,203.28 6,201.51 6,202.98 5,278.8K
16:32 6,202.17 6,202.17 6,199.91 6,199.91 12,687.8K
16:33 6,199.73 6,200.05 6,198.60 6,198.60 3,921.1K
16:34 6,198.45 6,200.03 6,198.45 6,200.03 8,228.0K
16:35 6,201.11 6,201.20 6,199.97 6,199.97 8,674.3K
16:36 6,200.77 6,200.77 6,199.63 6,199.63 3,199.0K
16:37 6,199.92 6,199.92 6,196.77 6,196.77 14,990.8K
16:38 6,196.90 6,196.90 6,196.15 6,196.15 9,648.6K
16:39 6,194.29 6,195.63 6,194.29 6,195.17 18,328.1K
16:40 6,195.10 6,195.10 6,193.15 6,193.15 4,546.1K
16:41 6,193.74 6,193.74 6,191.55 6,192.45 14,326.1K
16:42 6,193.81 6,196.35 6,193.81 6,196.35 7,843.6K
16:43 6,196.72 6,196.98 6,196.58 6,196.98 14,426.0K
16:44 6,196.55 6,196.55 6,195.71 6,195.71 4,593.4K
16:45 6,195.59 6,195.59 6,193.86 6,193.86 3,942.1K
16:46 6,194.27 6,196.76 6,193.66 6,196.76 5,642.4K
16:47 6,199.62 6,200.18 6,199.04 6,200.18 19,031.6K
16:48 6,201.45 6,204.99 6,201.45 6,203.89 12,931.8K
16:49 6,203.38 6,207.44 6,202.97 6,206.70 16,959.6K
16:50 6,208.19 6,208.73 6,208.19 6,208.22 20,247.0K
16:51 6,207.31 6,207.70 6,207.22 6,207.70 11,662.8K
16:52 6,207.57 6,207.57 6,206.60 6,206.60 6,948.4K
16:53 6,205.73 6,205.73 6,204.33 6,205.05 12,437.8K
16:54 6,205.26 6,205.57 6,204.94 6,204.94 8,848.5K
16:55 6,206.12 6,206.12 6,205.20 6,205.93 15,336.8K
16:56 6,205.97 6,206.16 6,205.41 6,206.01 6,781.7K
16:57 6,206.19 6,206.31 6,205.93 6,205.93 6,829.9K
16:58 6,206.95 6,207.80 6,206.84 6,207.71 10,454.8K
16:59 6,206.58 6,206.58 6,205.60 6,206.32 7,928.4K
17:00 6,206.39 6,207.57 6,206.39 6,207.57 22,530.1K
17:01 6,207.60 6,209.26 6,207.60 6,209.26 18,535.4K
17:02 6,210.52 6,212.58 6,210.52 6,210.89 18,754.2K
17:03 6,211.49 6,211.63 6,210.57 6,210.57 12,067.9K
17:04 6,210.25 6,214.36 6,210.25 6,214.36 34,556.7K
17:05 6,216.25 6,217.90 6,216.25 6,217.90 21,775.8K
17:06 6,217.85 6,219.13 6,217.85 6,219.13 16,287.3K
17:07 6,218.22 6,218.25 6,217.86 6,217.86 13,970.6K
17:08 6,217.67 6,218.96 6,217.67 6,218.59 10,268.6K
17:09 6,219.36 6,219.36 6,216.91 6,216.91 10,911.5K
17:10 6,215.20 6,221.25 6,215.20 6,221.25 31,759.5K
17:11 6,218.97 6,219.66 6,218.24 6,218.24 21,406.7K
17:12 6,218.38 6,218.38 6,210.37 6,210.37 34,672.6K
17:13 6,210.22 6,211.85 6,208.59 6,208.96 12,696.5K
17:14 6,209.44 6,211.12 6,209.44 6,210.02 8,052.2K
17:15 6,211.68 6,211.80 6,210.78 6,211.77 8,622.8K
17:16 6,212.17 6,215.05 6,212.17 6,215.05 13,758.6K
17:17 6,216.34 6,217.08 6,216.24 6,216.37 11,215.6K
17:18 6,217.40 6,218.01 6,214.99 6,214.99 10,697.9K
17:19 6,214.18 6,214.90 6,211.86 6,211.86 18,220.6K
17:20 6,211.97 6,212.35 6,211.15 6,211.15 8,367.5K
17:21 6,211.18 6,211.18 6,209.39 6,209.39 12,271.6K
17:22 6,206.80 6,206.80 6,204.20 6,204.20 24,249.9K
17:23 6,203.35 6,204.85 6,203.35 6,204.62 22,185.8K
17:24 6,204.21 6,206.06 6,204.21 6,206.06 7,577.2K
17:25 6,205.62 6,206.24 6,204.90 6,204.90 11,417.6K
17:26 6,205.25 6,205.51 6,204.18 6,204.18 6,822.9K
17:27 6,201.98 6,201.98 6,201.12 6,201.12 5,522.0K
17:28 6,201.57 6,205.19 6,201.57 6,205.19 8,685.0K
17:29 6,204.67 6,204.67 6,203.25 6,203.25 8,585.1K
17:30 6,203.59 6,204.42 6,203.06 6,203.19 8,230.9K
17:31 6,203.72 6,206.33 6,203.17 6,206.33 7,616.1K
17:32 6,207.27 6,207.27 6,205.28 6,205.28 5,770.2K
17:33 6,203.08 6,205.23 6,203.08 6,204.88 8,393.8K
17:34 6,205.39 6,207.45 6,205.39 6,207.42 7,694.4K
17:35 6,207.29 6,208.43 6,207.29 6,208.43 11,476.9K
17:36 6,209.55 6,209.55 6,208.86 6,208.86 5,051.2K
17:37 6,209.34 6,209.34 6,207.31 6,207.97 6,042.3K
17:38 6,206.91 6,207.68 6,205.81 6,205.81 22,506.4K
17:39 6,204.58 6,204.83 6,204.39 6,204.39 15,372.9K
17:40 6,204.19 6,206.22 6,204.19 6,204.57 13,746.6K
17:41 6,204.82 6,208.78 6,204.82 6,208.78 14,183.2K
17:42 6,208.28 6,208.28 6,207.62 6,207.91 4,780.6K
17:43 6,210.64 6,210.64 6,208.43 6,208.43 6,235.2K
17:44 6,207.34 6,208.47 6,207.34 6,208.39 20,382.7K
17:45 6,207.46 6,208.75 6,207.46 6,208.04 6,327.3K
17:46 6,207.56 6,207.56 6,207.01 6,207.01 17,165.0K
17:47 6,207.20 6,207.70 6,207.20 6,207.40 12,032.9K
17:48 6,207.70 6,208.15 6,207.26 6,208.15 9,254.2K
17:49 6,207.68 6,207.82 6,206.83 6,206.83 12,523.4K
17:50 6,206.06 6,206.47 6,204.17 6,204.17 18,433.2K
17:51 6,204.72 6,205.64 6,203.78 6,203.78 11,761.9K
17:52 6,205.52 6,207.59 6,205.52 6,207.59 8,972.7K
17:53 6,207.83 6,208.78 6,207.83 6,208.69 7,948.1K
17:54 6,207.34 6,208.42 6,207.34 6,207.87 14,926.6K
17:55 6,207.14 6,207.90 6,205.52 6,205.52 7,082.0K
17:56 6,206.44 6,206.64 6,206.44 6,206.64 7,076.4K
17:57 6,207.74 6,209.05 6,207.74 6,209.01 14,840.4K
17:58 6,209.52 6,210.12 6,207.15 6,207.15 7,888.0K
17:59 6,206.86 6,207.78 6,205.84 6,207.78 9,282.5K
18:00 6,207.42 6,209.83 6,207.42 6,209.83 9,968.0K
18:01 6,210.16 6,210.16 6,208.71 6,209.36 12,228.6K
18:02 6,206.75 6,208.84 6,205.90 6,208.67 27,051.0K
18:03 6,209.03 6,211.05 6,209.03 6,211.05 19,253.2K
18:04 6,211.23 6,211.74 6,211.23 6,211.24 8,445.9K
18:05 6,211.51 6,214.18 6,211.51 6,213.90 27,576.3K
18:06 6,214.74 6,214.74 6,214.04 6,214.26 6,217.4K
18:07 6,214.06 6,216.31 6,214.06 6,216.31 23,321.7K
18:08 6,219.42 6,220.96 6,219.42 6,220.61 33,294.2K
18:09 6,220.35 6,223.24 6,220.35 6,223.24 25,898.8K
18:10 6,221.66 6,223.83 6,221.66 6,223.83 11,020.4K
18:11 6,223.80 6,223.80 6,221.03 6,221.16 14,010.1K
18:12 6,222.01 6,222.01 6,219.98 6,219.98 18,650.5K
18:13 6,221.06 6,222.21 6,221.06 6,221.72 12,091.3K
18:14 6,221.70 6,224.96 6,221.70 6,224.96 21,878.0K
18:15 6,224.75 6,225.53 6,221.15 6,221.15 21,342.2K
18:16 6,222.27 6,222.27 6,219.52 6,219.52 12,295.0K
18:17 6,219.46 6,220.73 6,218.54 6,218.78 13,045.8K
18:18 6,218.95 6,220.16 6,218.95 6,220.16 4,069.3K
18:19 6,219.63 6,222.27 6,219.42 6,222.27 13,047.4K
18:20 6,223.11 6,223.74 6,223.11 6,223.15 14,040.9K
18:21 6,222.46 6,222.46 6,218.82 6,218.82 23,176.2K
18:22 6,219.30 6,223.69 6,219.30 6,223.69 18,482.3K
18:23 6,223.43 6,224.14 6,223.33 6,223.61 9,307.2K
18:24 6,221.51 6,222.47 6,221.51 6,222.02 7,037.0K
18:25 6,221.72 6,223.69 6,221.72 6,223.19 19,138.0K
18:26 6,223.89 6,224.48 6,223.89 6,224.21 7,028.4K
18:27 6,223.84 6,225.04 6,223.84 6,225.04 5,166.0K
18:28 6,225.39 6,226.60 6,225.39 6,225.68 20,462.7K
18:29 6,225.63 6,225.63 6,220.29 6,220.29 12,373.5K
18:30 6,221.25 6,221.76 6,219.71 6,221.76 23,815.0K
18:31 6,221.76 6,222.72 6,221.76 6,222.04 9,375.6K
18:32 6,222.90 6,222.90 6,222.11 6,222.11 13,924.7K
18:33 6,223.10 6,223.10 6,221.96 6,221.96 24,730.8K
18:34 6,221.50 6,221.66 6,220.85 6,220.86 32,573.6K
18:35 6,220.25 6,220.67 6,219.09 6,219.96 13,617.8K
18:36 6,217.02 6,217.28 6,215.70 6,215.70 28,433.8K
18:37 6,217.49 6,217.49 6,214.89 6,216.51 11,936.5K
18:38 6,215.91 6,216.75 6,215.91 6,216.65 38,081.6K
18:39 6,218.69 6,218.69 6,214.80 6,215.77 26,435.2K
18:40 6,213.40 6,213.40 6,213.40 6,213.40 4,702.4K
18:51 6,225.18 6,225.18 6,225.18 6,225.18 91,276.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据