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 5,939.05 5,953.48 5,939.05 5,953.48 4,431.1K
09:51 5,952.70 5,955.83 5,952.70 5,955.83 4,447.5K
09:52 5,955.06 5,957.41 5,955.06 5,956.86 6,111.8K
09:53 5,956.32 5,956.74 5,955.76 5,955.79 4,658.0K
09:54 5,955.71 5,957.50 5,955.71 5,956.75 11,386.0K
09:55 5,959.19 5,960.74 5,955.77 5,955.77 17,267.6K
09:56 5,957.53 5,957.98 5,957.29 5,957.52 7,659.3K
09:57 5,956.65 5,956.93 5,956.37 5,956.79 4,317.5K
09:58 5,956.88 5,957.34 5,955.74 5,956.49 9,937.0K
09:59 5,955.78 5,955.78 5,954.61 5,955.74 12,213.0K
10:00 5,955.94 5,956.07 5,954.32 5,955.40 5,231.9K
10:01 5,959.12 5,963.53 5,959.12 5,963.53 18,753.1K
10:02 5,963.92 5,963.92 5,959.52 5,959.52 9,759.7K
10:03 5,959.67 5,962.29 5,959.67 5,962.29 11,936.4K
10:04 5,965.78 5,969.97 5,965.78 5,967.87 28,138.0K
10:05 5,965.94 5,965.94 5,961.86 5,961.86 18,139.9K
10:06 5,961.99 5,964.58 5,961.99 5,964.58 6,589.8K
10:07 5,964.02 5,966.82 5,964.02 5,966.82 9,528.3K
10:08 5,966.98 5,967.06 5,961.80 5,961.80 9,320.0K
10:09 5,961.40 5,961.40 5,957.26 5,957.83 11,970.0K
10:10 5,957.43 5,957.77 5,956.81 5,957.14 14,144.7K
10:11 5,957.25 5,957.30 5,954.64 5,954.64 10,506.8K
10:12 5,954.91 5,954.91 5,952.96 5,952.96 14,255.8K
10:13 5,952.87 5,952.87 5,948.27 5,948.27 35,324.4K
10:14 5,948.90 5,948.90 5,940.20 5,940.20 30,722.7K
10:15 5,940.24 5,941.86 5,939.00 5,939.00 28,484.3K
10:16 5,939.98 5,943.36 5,939.98 5,943.32 8,209.5K
10:17 5,941.37 5,943.01 5,941.37 5,941.93 9,657.5K
10:18 5,941.33 5,941.78 5,937.83 5,937.83 14,673.6K
10:19 5,936.09 5,936.09 5,931.63 5,932.56 31,296.6K
10:20 5,933.42 5,936.10 5,933.42 5,936.10 13,986.2K
10:21 5,936.24 5,936.64 5,935.88 5,936.64 12,180.7K
10:22 5,937.50 5,937.50 5,936.26 5,936.26 11,191.7K
10:23 5,936.57 5,936.65 5,935.39 5,936.64 16,219.4K
10:24 5,937.81 5,937.81 5,930.23 5,930.23 16,163.4K
10:25 5,929.39 5,929.39 5,927.10 5,927.10 16,957.1K
10:26 5,926.98 5,926.98 5,924.20 5,926.96 21,523.8K
10:27 5,926.80 5,927.09 5,924.96 5,924.96 8,439.4K
10:28 5,925.77 5,927.23 5,925.69 5,927.23 15,621.7K
10:29 5,927.03 5,927.03 5,923.29 5,923.29 39,613.1K
10:30 5,921.45 5,921.45 5,918.39 5,919.01 20,164.4K
10:31 5,919.40 5,919.40 5,918.84 5,919.12 41,056.4K
10:32 5,919.73 5,920.17 5,918.39 5,918.39 10,915.1K
10:33 5,918.62 5,920.87 5,918.62 5,920.87 7,989.5K
10:34 5,919.85 5,920.25 5,918.18 5,918.18 9,670.9K
10:35 5,917.48 5,917.48 5,915.21 5,915.21 12,541.3K
10:36 5,915.76 5,915.76 5,914.96 5,915.26 24,670.5K
10:37 5,912.97 5,913.09 5,910.87 5,910.87 26,150.3K
10:38 5,910.98 5,915.23 5,910.98 5,915.23 24,478.2K
10:39 5,914.19 5,914.19 5,913.30 5,913.61 13,547.4K
10:40 5,915.61 5,916.05 5,914.88 5,915.98 17,882.4K
10:41 5,912.61 5,912.61 5,912.16 5,912.52 16,192.2K
10:42 5,912.09 5,912.09 5,899.80 5,899.80 68,536.1K
10:43 5,902.45 5,902.45 5,901.04 5,901.37 24,339.9K
10:44 5,901.64 5,901.64 5,899.34 5,900.57 40,773.4K
10:45 5,898.92 5,909.95 5,898.92 5,909.95 29,664.3K
10:46 5,910.67 5,910.67 5,908.70 5,909.11 9,641.7K
10:47 5,908.66 5,909.03 5,907.39 5,907.39 8,592.3K
10:48 5,907.05 5,907.05 5,904.85 5,904.85 18,500.3K
10:49 5,905.73 5,905.73 5,904.64 5,905.41 10,317.7K
10:50 5,904.58 5,905.90 5,904.19 5,905.90 9,471.6K
10:51 5,906.87 5,907.00 5,905.62 5,905.62 8,546.5K
10:52 5,906.27 5,906.27 5,904.78 5,905.47 22,514.6K
10:53 5,903.85 5,903.85 5,902.01 5,902.12 27,269.6K
10:54 5,900.62 5,900.62 5,896.69 5,896.69 34,712.9K
10:55 5,897.16 5,901.84 5,897.16 5,901.84 21,102.0K
10:56 5,900.74 5,901.62 5,899.23 5,899.91 16,843.1K
10:57 5,898.70 5,902.38 5,898.70 5,902.38 14,380.5K
10:58 5,902.65 5,904.43 5,902.65 5,904.43 8,172.6K
10:59 5,905.12 5,905.12 5,903.06 5,904.56 28,933.3K
11:00 5,905.77 5,905.77 5,902.45 5,903.88 10,799.5K
11:01 5,904.62 5,905.20 5,903.75 5,903.75 8,347.5K
11:02 5,903.82 5,903.82 5,899.40 5,899.40 17,733.5K
11:03 5,895.15 5,896.48 5,895.15 5,896.48 22,652.1K
11:04 5,896.96 5,899.39 5,896.73 5,899.39 9,529.2K
11:05 5,901.15 5,901.96 5,900.76 5,900.76 27,517.4K
11:06 5,902.14 5,902.14 5,901.19 5,901.39 5,971.9K
11:07 5,903.19 5,903.19 5,900.32 5,900.32 6,069.6K
11:08 5,899.98 5,902.70 5,899.98 5,902.70 6,549.6K
11:09 5,902.60 5,902.60 5,900.97 5,900.97 17,575.8K
11:10 5,901.49 5,903.09 5,901.49 5,903.09 2,283.1K
11:11 5,903.62 5,904.75 5,903.62 5,904.75 8,390.3K
11:12 5,905.20 5,905.77 5,905.20 5,905.30 7,504.6K
11:13 5,905.65 5,905.65 5,904.16 5,904.16 7,521.0K
11:14 5,904.20 5,904.20 5,900.66 5,900.66 9,215.3K
11:15 5,901.02 5,901.02 5,899.79 5,899.79 5,248.3K
11:16 5,898.77 5,900.24 5,898.77 5,898.92 4,077.0K
11:17 5,897.70 5,897.70 5,896.73 5,897.56 14,426.6K
11:18 5,896.69 5,897.24 5,895.30 5,895.30 25,796.1K
11:19 5,894.41 5,898.58 5,894.41 5,898.21 22,392.0K
11:20 5,897.15 5,898.69 5,896.85 5,898.69 11,341.2K
11:21 5,897.59 5,898.36 5,897.59 5,898.36 17,982.8K
11:22 5,897.34 5,897.34 5,896.61 5,896.61 12,269.0K
11:23 5,898.04 5,899.09 5,898.04 5,899.09 5,132.2K
11:24 5,899.30 5,899.30 5,897.64 5,897.64 6,714.1K
11:25 5,897.03 5,897.03 5,896.10 5,896.10 10,273.9K
11:26 5,894.51 5,894.51 5,893.31 5,893.31 19,236.5K
11:27 5,892.60 5,892.60 5,892.17 5,892.50 12,810.4K
11:28 5,891.38 5,891.38 5,890.97 5,891.23 31,777.9K
11:29 5,890.25 5,890.25 5,889.06 5,889.51 9,507.7K
11:30 5,889.01 5,889.01 5,887.81 5,888.46 19,999.3K
11:31 5,887.68 5,887.68 5,886.00 5,886.44 18,216.7K
11:32 5,886.57 5,888.99 5,886.57 5,888.99 16,859.1K
11:33 5,888.40 5,888.40 5,886.05 5,886.05 21,984.3K
11:34 5,886.21 5,887.40 5,886.20 5,887.40 10,569.9K
11:35 5,887.84 5,887.84 5,887.40 5,887.40 13,603.1K
11:36 5,887.54 5,887.54 5,886.82 5,887.02 4,980.7K
11:37 5,887.13 5,887.13 5,885.37 5,885.37 5,409.3K
11:38 5,884.75 5,887.44 5,884.75 5,887.44 5,083.6K
11:39 5,887.26 5,887.50 5,886.06 5,886.06 5,749.9K
11:40 5,886.26 5,887.72 5,886.26 5,886.44 13,739.0K
11:41 5,885.88 5,890.00 5,885.88 5,888.56 13,058.7K
11:42 5,888.90 5,890.19 5,888.68 5,888.68 18,069.2K
11:43 5,889.02 5,889.02 5,886.44 5,886.44 16,092.6K
11:44 5,886.26 5,886.26 5,877.04 5,877.04 36,997.9K
11:45 5,876.52 5,876.95 5,876.52 5,876.95 28,355.9K
11:46 5,878.77 5,878.77 5,876.75 5,877.52 10,397.7K
11:47 5,878.29 5,878.29 5,876.77 5,877.59 12,767.1K
11:48 5,879.07 5,879.07 5,877.94 5,877.94 15,106.7K
11:49 5,878.49 5,879.28 5,878.06 5,879.28 7,557.8K
11:50 5,879.06 5,880.00 5,879.06 5,879.96 4,558.5K
11:51 5,879.38 5,879.38 5,878.62 5,879.29 7,909.8K
11:52 5,877.11 5,877.37 5,876.94 5,876.94 8,742.2K
11:53 5,877.66 5,878.79 5,877.52 5,877.52 5,940.2K
11:54 5,877.26 5,877.55 5,876.30 5,876.30 3,852.8K
11:55 5,876.65 5,876.65 5,876.34 5,876.55 7,222.2K
11:56 5,876.67 5,879.44 5,876.37 5,879.44 10,281.2K
11:57 5,878.90 5,879.87 5,878.75 5,878.75 14,261.4K
11:58 5,878.92 5,882.13 5,878.92 5,882.13 16,893.8K
11:59 5,881.94 5,881.94 5,880.49 5,880.49 16,675.2K
12:00 5,879.33 5,879.33 5,877.70 5,877.70 14,014.1K
12:01 5,876.68 5,876.68 5,876.12 5,876.12 13,358.8K
12:02 5,876.52 5,878.21 5,876.52 5,878.06 10,257.7K
12:03 5,877.80 5,877.80 5,876.02 5,876.02 11,669.6K
12:04 5,876.16 5,876.16 5,873.29 5,873.29 16,082.3K
12:05 5,872.09 5,872.11 5,871.09 5,872.11 27,852.6K
12:06 5,873.70 5,877.22 5,873.70 5,877.22 15,825.8K
12:07 5,878.24 5,879.60 5,878.24 5,879.60 10,217.2K
12:08 5,879.43 5,879.43 5,877.73 5,877.73 17,936.1K
12:09 5,876.67 5,876.67 5,875.30 5,875.30 8,773.8K
12:10 5,875.07 5,875.07 5,874.69 5,874.69 7,040.7K
12:11 5,874.41 5,874.69 5,874.03 5,874.03 7,847.3K
12:12 5,874.21 5,874.87 5,872.53 5,874.87 14,283.0K
12:13 5,875.07 5,877.39 5,875.07 5,876.13 8,270.7K
12:14 5,877.57 5,877.95 5,876.93 5,877.95 10,163.7K
12:15 5,876.91 5,881.59 5,876.91 5,881.59 4,870.8K
12:16 5,882.71 5,886.28 5,882.71 5,886.28 14,271.9K
12:17 5,886.76 5,886.76 5,886.07 5,886.21 11,148.5K
12:18 5,885.60 5,885.97 5,885.08 5,885.97 6,845.9K
12:19 5,885.65 5,885.65 5,885.06 5,885.61 6,533.7K
12:20 5,884.57 5,885.84 5,884.57 5,885.11 9,334.1K
12:21 5,885.42 5,886.02 5,885.05 5,885.76 10,494.9K
12:22 5,886.41 5,886.88 5,885.79 5,885.79 11,197.6K
12:23 5,884.91 5,884.91 5,883.02 5,884.09 5,360.6K
12:24 5,884.92 5,888.74 5,884.92 5,888.74 8,960.8K
12:25 5,889.67 5,891.36 5,888.40 5,888.40 9,734.9K
12:26 5,887.51 5,887.58 5,887.23 5,887.23 3,909.6K
12:27 5,887.82 5,887.97 5,887.54 5,887.66 2,925.1K
12:28 5,887.83 5,887.83 5,886.95 5,887.25 5,269.5K
12:29 5,888.59 5,890.55 5,888.59 5,889.79 11,661.9K
12:30 5,890.91 5,891.81 5,890.91 5,891.69 8,982.2K
12:31 5,891.73 5,891.74 5,890.85 5,890.85 21,158.1K
12:32 5,890.93 5,890.93 5,888.91 5,888.91 6,382.5K
12:33 5,888.48 5,888.59 5,887.59 5,887.59 3,168.1K
12:34 5,886.31 5,886.31 5,883.81 5,883.81 14,912.3K
12:35 5,884.31 5,884.31 5,882.97 5,882.97 15,987.5K
12:36 5,882.84 5,882.84 5,882.21 5,882.46 6,445.8K
12:37 5,881.68 5,882.58 5,881.68 5,882.09 5,543.4K
12:38 5,881.94 5,883.25 5,881.94 5,883.25 13,113.7K
12:39 5,882.75 5,882.75 5,881.02 5,881.25 17,344.7K
12:40 5,881.21 5,881.21 5,878.62 5,878.62 18,979.6K
12:41 5,877.58 5,877.58 5,873.50 5,875.95 32,765.1K
12:42 5,875.23 5,875.54 5,873.98 5,873.98 5,658.7K
12:43 5,872.76 5,874.72 5,872.76 5,874.64 13,171.2K
12:44 5,871.66 5,871.66 5,869.13 5,870.15 14,991.1K
12:45 5,870.86 5,873.00 5,870.86 5,873.00 8,781.0K
12:46 5,872.53 5,873.77 5,870.69 5,870.69 5,911.4K
12:47 5,870.37 5,871.52 5,870.37 5,871.11 12,647.2K
12:48 5,871.63 5,874.34 5,871.63 5,874.34 15,013.4K
12:49 5,874.76 5,877.12 5,874.76 5,876.99 12,801.8K
12:50 5,876.66 5,878.30 5,876.66 5,877.23 7,871.6K
12:51 5,876.49 5,877.43 5,875.62 5,877.43 8,448.2K
12:52 5,877.06 5,877.49 5,876.47 5,876.47 6,364.2K
12:53 5,875.94 5,876.37 5,873.80 5,873.80 3,094.4K
12:54 5,873.46 5,873.46 5,871.33 5,871.33 6,498.7K
12:55 5,869.64 5,869.64 5,864.61 5,864.61 21,213.9K
12:56 5,864.87 5,864.87 5,859.27 5,859.27 31,783.4K
12:57 5,856.64 5,856.64 5,854.84 5,856.23 80,402.5K
12:58 5,857.09 5,857.09 5,851.75 5,851.75 40,636.2K
12:59 5,854.05 5,856.70 5,854.05 5,856.70 22,129.5K
13:00 5,857.09 5,857.45 5,856.03 5,857.45 18,198.8K
13:01 5,858.85 5,861.33 5,858.85 5,861.33 13,672.8K
13:02 5,861.52 5,861.77 5,860.01 5,860.01 6,623.2K
13:03 5,858.43 5,858.43 5,855.40 5,855.40 10,204.5K
13:04 5,855.30 5,859.00 5,855.30 5,859.00 29,117.6K
13:05 5,859.12 5,861.00 5,859.12 5,859.64 25,376.9K
13:06 5,859.28 5,859.28 5,855.48 5,855.48 19,523.6K
13:07 5,852.19 5,852.19 5,850.75 5,850.75 18,237.8K
13:08 5,850.31 5,850.31 5,848.70 5,849.16 24,838.1K
13:09 5,851.36 5,851.36 5,849.90 5,851.12 31,603.6K
13:10 5,851.41 5,853.91 5,851.41 5,851.60 14,922.8K
13:11 5,853.21 5,853.43 5,851.96 5,851.96 13,270.4K
13:12 5,852.65 5,852.65 5,851.28 5,851.28 6,477.7K
13:13 5,851.41 5,851.41 5,847.48 5,847.48 14,089.2K
13:14 5,847.25 5,847.25 5,843.89 5,844.00 25,337.4K
13:15 5,843.87 5,844.49 5,843.13 5,843.13 22,535.4K
13:16 5,841.45 5,845.06 5,841.45 5,845.06 49,592.1K
13:17 5,846.15 5,847.35 5,846.15 5,846.65 22,363.2K
13:18 5,845.88 5,848.67 5,845.88 5,848.45 11,133.5K
13:19 5,848.50 5,848.80 5,845.45 5,845.45 20,728.7K
13:20 5,845.13 5,845.13 5,840.29 5,840.29 40,374.2K
13:21 5,840.10 5,841.46 5,838.96 5,841.46 27,250.7K
13:22 5,840.75 5,840.75 5,838.67 5,838.67 26,919.2K
13:23 5,838.67 5,838.67 5,836.28 5,837.31 21,578.6K
13:24 5,838.08 5,838.12 5,837.58 5,837.58 21,387.0K
13:25 5,838.39 5,839.96 5,838.39 5,839.96 13,479.2K
13:26 5,839.26 5,839.26 5,837.62 5,837.62 12,185.3K
13:27 5,835.96 5,836.46 5,835.90 5,836.46 10,670.0K
13:28 5,834.94 5,834.94 5,833.82 5,833.92 19,083.8K
13:29 5,835.19 5,835.19 5,832.61 5,832.61 12,049.9K
13:30 5,832.54 5,832.69 5,830.94 5,832.67 11,271.1K
13:31 5,832.88 5,835.79 5,832.88 5,835.79 6,848.6K
13:32 5,837.07 5,841.44 5,837.07 5,841.44 30,398.1K
13:33 5,843.83 5,846.46 5,843.83 5,846.46 61,078.9K
13:34 5,845.13 5,845.13 5,843.61 5,843.61 16,645.6K
13:35 5,843.87 5,845.29 5,843.87 5,845.29 12,361.8K
13:36 5,845.32 5,845.36 5,843.18 5,845.36 26,871.8K
13:37 5,844.83 5,845.06 5,843.89 5,844.42 7,341.1K
13:38 5,843.10 5,844.45 5,842.83 5,844.45 13,647.3K
13:39 5,846.87 5,847.59 5,845.87 5,845.87 15,277.2K
13:40 5,845.99 5,845.99 5,844.92 5,845.56 9,036.5K
13:41 5,844.04 5,844.25 5,842.06 5,842.06 10,691.8K
13:42 5,842.89 5,844.11 5,842.89 5,843.23 12,117.0K
13:43 5,845.47 5,846.69 5,844.72 5,846.69 22,145.2K
13:44 5,846.78 5,847.48 5,846.19 5,846.19 19,444.6K
13:45 5,842.64 5,843.17 5,842.57 5,843.17 10,335.2K
13:46 5,842.10 5,847.69 5,841.65 5,847.69 20,540.5K
13:47 5,847.52 5,847.52 5,845.50 5,845.50 13,624.4K
13:48 5,844.28 5,844.28 5,840.70 5,840.70 52,841.2K
13:49 5,839.90 5,839.90 5,838.97 5,838.97 14,057.3K
13:50 5,839.15 5,839.47 5,837.73 5,837.73 10,552.7K
13:51 5,838.33 5,838.33 5,837.36 5,837.46 8,530.9K
13:52 5,837.78 5,837.78 5,836.50 5,837.19 9,233.1K
13:53 5,838.14 5,839.35 5,838.14 5,839.35 11,132.9K
13:54 5,839.18 5,841.11 5,839.18 5,841.11 18,901.8K
13:55 5,841.45 5,841.81 5,841.11 5,841.11 6,101.5K
13:56 5,840.81 5,841.34 5,840.81 5,841.03 2,826.8K
13:57 5,841.53 5,841.53 5,840.31 5,840.31 6,862.2K
13:58 5,841.33 5,841.33 5,841.14 5,841.14 2,537.4K
13:59 5,841.71 5,842.08 5,841.71 5,841.75 4,559.0K
14:00 5,842.73 5,845.67 5,842.73 5,845.67 9,757.9K
14:01 5,847.00 5,848.98 5,847.00 5,848.98 12,605.7K
14:02 5,850.86 5,851.27 5,850.71 5,851.27 19,954.2K
14:03 5,848.47 5,850.04 5,848.47 5,850.04 10,498.6K
14:04 5,850.54 5,851.33 5,850.48 5,851.33 3,384.7K
14:05 5,851.82 5,852.46 5,850.06 5,852.46 20,009.2K
14:06 5,850.69 5,851.17 5,850.65 5,850.65 17,001.9K
14:07 5,850.47 5,853.48 5,850.47 5,853.48 4,525.4K
14:08 5,857.15 5,857.76 5,857.15 5,857.76 26,869.1K
14:09 5,859.29 5,863.52 5,859.29 5,863.52 27,613.1K
14:10 5,864.64 5,864.64 5,862.72 5,862.72 17,362.5K
14:11 5,862.60 5,864.51 5,862.60 5,864.04 12,761.2K
14:12 5,865.19 5,867.79 5,865.19 5,867.79 18,373.7K
14:13 5,866.94 5,868.49 5,866.23 5,868.49 16,728.3K
14:14 5,868.77 5,869.27 5,867.68 5,867.68 11,946.6K
14:15 5,868.35 5,868.35 5,866.89 5,867.09 11,862.4K
14:16 5,867.48 5,867.69 5,866.95 5,866.95 6,264.3K
14:17 5,867.35 5,868.42 5,867.23 5,867.23 11,992.9K
14:18 5,867.69 5,868.31 5,867.69 5,868.22 7,849.7K
14:19 5,867.49 5,867.52 5,866.21 5,866.21 7,175.9K
14:20 5,864.88 5,864.88 5,863.07 5,863.37 29,333.1K
14:21 5,862.58 5,864.03 5,862.14 5,862.14 37,233.7K
14:22 5,861.36 5,861.36 5,858.37 5,858.60 8,494.3K
14:23 5,858.81 5,858.81 5,858.03 5,858.58 9,571.5K
14:24 5,858.46 5,858.93 5,858.36 5,858.37 5,114.3K
14:25 5,858.49 5,860.09 5,858.49 5,860.09 4,449.6K
14:26 5,861.48 5,864.62 5,861.48 5,864.62 19,154.0K
14:27 5,864.52 5,864.77 5,862.98 5,862.98 9,882.1K
14:28 5,862.34 5,862.89 5,861.74 5,862.89 2,233.9K
14:29 5,864.85 5,865.56 5,864.31 5,864.31 5,880.9K
14:30 5,864.98 5,865.69 5,864.83 5,865.38 9,993.6K
14:31 5,865.90 5,867.09 5,865.90 5,866.84 12,668.5K
14:32 5,867.23 5,867.23 5,866.10 5,866.10 8,497.0K
14:33 5,865.90 5,867.03 5,865.90 5,867.03 17,831.1K
14:34 5,865.60 5,866.15 5,865.27 5,866.08 11,228.5K
14:35 5,865.80 5,866.71 5,865.80 5,866.47 4,058.4K
14:36 5,865.99 5,865.99 5,862.78 5,862.78 10,308.2K
14:37 5,862.56 5,862.56 5,859.69 5,859.69 10,718.2K
14:38 5,859.74 5,859.74 5,856.16 5,856.16 19,744.9K
14:39 5,855.29 5,856.52 5,855.03 5,856.52 14,847.8K
14:40 5,855.24 5,857.14 5,855.24 5,856.99 7,910.4K
14:41 5,857.11 5,857.11 5,856.21 5,856.97 7,491.5K
14:42 5,855.42 5,855.42 5,852.55 5,853.03 10,478.4K
14:43 5,854.79 5,855.25 5,854.33 5,854.33 8,673.5K
14:44 5,855.17 5,855.17 5,854.79 5,855.07 5,742.4K
14:45 5,856.67 5,859.53 5,856.67 5,859.53 20,754.2K
14:46 5,860.02 5,862.64 5,860.02 5,862.64 27,594.9K
14:47 5,862.83 5,863.82 5,862.72 5,863.82 7,808.4K
14:48 5,865.93 5,867.78 5,865.93 5,867.78 15,580.1K
14:49 5,867.22 5,867.22 5,866.12 5,866.12 8,622.0K
14:50 5,865.74 5,866.86 5,864.79 5,866.86 16,225.7K
14:51 5,868.42 5,868.42 5,866.25 5,866.25 18,296.3K
14:52 5,866.25 5,866.25 5,863.77 5,863.77 8,054.4K
14:53 5,863.94 5,863.94 5,861.97 5,863.31 9,326.0K
14:54 5,862.78 5,862.78 5,861.78 5,861.78 5,295.8K
14:55 5,861.29 5,861.72 5,861.29 5,861.42 5,983.7K
14:56 5,860.85 5,860.85 5,860.20 5,860.68 4,203.1K
14:57 5,860.25 5,860.47 5,860.12 5,860.38 8,704.2K
14:58 5,860.21 5,861.76 5,860.21 5,861.02 3,429.3K
14:59 5,860.10 5,860.76 5,860.09 5,860.76 8,044.3K
15:00 5,861.36 5,862.23 5,861.10 5,862.23 17,582.6K
15:01 5,861.82 5,863.65 5,861.82 5,863.65 13,594.6K
15:02 5,865.16 5,865.16 5,863.14 5,863.14 7,996.5K
15:03 5,862.37 5,864.00 5,862.37 5,864.00 20,617.2K
15:04 5,863.96 5,863.96 5,862.49 5,863.66 8,348.9K
15:05 5,862.07 5,862.07 5,858.47 5,858.47 14,542.9K
15:06 5,857.81 5,857.97 5,855.63 5,855.63 13,836.5K
15:07 5,855.21 5,855.21 5,853.96 5,854.02 11,239.6K
15:08 5,853.63 5,853.63 5,848.87 5,848.87 49,188.3K
15:09 5,848.60 5,848.60 5,844.18 5,844.18 34,370.1K
15:10 5,843.33 5,843.33 5,840.95 5,841.09 18,007.8K
15:11 5,840.68 5,844.99 5,840.68 5,844.99 26,706.9K
15:12 5,846.75 5,846.75 5,845.63 5,845.63 12,736.3K
15:13 5,846.31 5,847.43 5,846.31 5,847.30 10,269.6K
15:14 5,848.28 5,848.99 5,848.21 5,848.99 10,621.2K
15:15 5,849.84 5,849.84 5,847.76 5,847.76 7,377.1K
15:16 5,848.61 5,848.83 5,848.11 5,848.39 11,132.9K
15:17 5,848.04 5,848.78 5,848.04 5,848.09 6,005.0K
15:18 5,848.29 5,849.17 5,846.28 5,846.28 6,236.9K
15:19 5,846.03 5,846.03 5,842.14 5,842.14 24,102.1K
15:20 5,842.29 5,847.95 5,842.29 5,847.95 28,272.0K
15:21 5,849.51 5,851.35 5,849.51 5,851.35 12,578.0K
15:22 5,852.49 5,854.78 5,852.49 5,854.78 28,201.5K
15:23 5,853.51 5,854.38 5,852.94 5,854.38 8,410.6K
15:24 5,854.45 5,854.47 5,853.88 5,853.88 4,453.9K
15:25 5,850.81 5,854.25 5,850.81 5,853.17 8,720.4K
15:26 5,853.40 5,856.31 5,853.06 5,856.31 8,607.5K
15:27 5,857.73 5,859.69 5,857.73 5,859.69 12,415.6K
15:28 5,861.47 5,861.47 5,858.33 5,858.33 27,107.9K
15:29 5,858.51 5,858.51 5,857.46 5,858.30 9,089.1K
15:30 5,858.19 5,860.04 5,858.19 5,860.04 9,099.5K
15:31 5,859.08 5,860.79 5,859.08 5,860.70 8,844.3K
15:32 5,861.01 5,862.01 5,861.01 5,861.92 7,466.3K
15:33 5,864.36 5,865.05 5,863.30 5,863.30 17,716.3K
15:34 5,863.31 5,863.96 5,863.09 5,863.09 10,304.5K
15:35 5,862.99 5,863.54 5,862.65 5,863.54 7,056.8K
15:36 5,862.57 5,863.37 5,862.57 5,863.37 4,374.6K
15:37 5,862.95 5,864.52 5,862.95 5,863.83 3,582.9K
15:38 5,863.93 5,864.33 5,863.15 5,863.15 5,106.0K
15:39 5,863.58 5,865.41 5,863.29 5,865.41 9,774.0K
15:40 5,865.65 5,865.65 5,861.97 5,861.97 9,211.6K
15:41 5,860.67 5,860.67 5,856.77 5,857.28 7,442.2K
15:42 5,856.28 5,857.63 5,856.25 5,856.25 14,525.7K
15:43 5,854.92 5,854.92 5,853.95 5,854.85 7,344.9K
15:44 5,855.24 5,857.88 5,855.24 5,857.88 6,155.0K
15:45 5,857.58 5,857.58 5,855.96 5,856.80 6,162.9K
15:46 5,856.72 5,858.15 5,856.61 5,858.15 4,464.4K
15:47 5,857.34 5,858.26 5,857.34 5,858.26 12,666.7K
15:48 5,857.69 5,857.78 5,856.97 5,856.97 3,298.0K
15:49 5,856.17 5,856.17 5,852.18 5,852.18 9,772.4K
15:50 5,851.44 5,851.77 5,851.15 5,851.77 9,450.0K
15:51 5,851.97 5,853.09 5,851.97 5,853.09 3,090.1K
15:52 5,854.60 5,857.87 5,854.60 5,855.30 18,567.9K
15:53 5,854.82 5,857.34 5,854.82 5,857.34 14,586.5K
15:54 5,856.82 5,856.92 5,856.35 5,856.35 13,092.1K
15:55 5,854.73 5,854.73 5,850.63 5,850.63 12,026.9K
15:56 5,850.25 5,850.25 5,849.14 5,849.71 11,228.6K
15:57 5,849.76 5,849.76 5,848.25 5,849.01 8,550.2K
15:58 5,849.06 5,849.12 5,848.24 5,848.97 14,486.2K
15:59 5,849.11 5,849.11 5,848.10 5,848.91 6,162.2K
16:00 5,849.26 5,849.26 5,841.19 5,841.19 24,376.8K
16:01 5,840.77 5,842.07 5,840.77 5,841.88 11,357.4K
16:02 5,843.38 5,843.38 5,841.48 5,843.04 14,082.7K
16:03 5,842.92 5,843.48 5,842.40 5,843.48 3,899.6K
16:04 5,842.47 5,843.13 5,842.47 5,843.13 19,383.4K
16:05 5,843.22 5,843.22 5,837.42 5,837.42 15,582.3K
16:06 5,837.46 5,837.74 5,835.68 5,835.68 13,538.1K
16:07 5,834.08 5,834.08 5,831.43 5,831.43 26,204.7K
16:08 5,834.40 5,836.32 5,833.89 5,833.89 27,000.1K
16:09 5,834.45 5,834.45 5,833.29 5,833.45 8,232.5K
16:10 5,833.68 5,833.68 5,830.83 5,830.83 26,662.2K
16:11 5,832.09 5,834.27 5,830.34 5,830.34 22,123.4K
16:12 5,830.64 5,832.37 5,830.64 5,832.37 10,628.8K
16:13 5,832.21 5,834.81 5,831.69 5,834.81 9,728.2K
16:14 5,835.69 5,836.26 5,834.77 5,836.26 11,074.2K
16:15 5,833.78 5,833.78 5,831.69 5,831.69 22,672.3K
16:16 5,830.24 5,834.30 5,830.24 5,834.17 10,550.5K
16:17 5,834.58 5,837.72 5,834.58 5,837.72 9,608.9K
16:18 5,838.32 5,839.40 5,838.32 5,838.45 10,468.5K
16:19 5,838.78 5,838.78 5,836.56 5,836.56 10,269.1K
16:20 5,835.00 5,837.17 5,835.00 5,837.17 12,448.4K
16:21 5,836.86 5,837.12 5,836.65 5,837.12 13,498.5K
16:22 5,836.68 5,839.82 5,836.50 5,839.82 18,761.3K
16:23 5,839.06 5,839.06 5,838.58 5,838.92 8,635.9K
16:24 5,837.95 5,837.95 5,835.44 5,835.81 52,984.3K
16:25 5,835.72 5,836.17 5,835.62 5,835.62 10,606.7K
16:26 5,834.24 5,836.32 5,834.24 5,836.32 49,280.4K
16:27 5,835.58 5,836.10 5,835.06 5,836.10 19,319.7K
16:28 5,838.25 5,840.00 5,838.25 5,839.83 16,769.6K
16:29 5,839.25 5,843.00 5,839.25 5,843.00 26,238.7K
16:30 5,840.58 5,840.58 5,837.31 5,837.31 27,492.8K
16:31 5,836.11 5,836.11 5,835.20 5,835.99 44,456.4K
16:32 5,835.98 5,835.98 5,831.68 5,831.68 29,477.6K
16:33 5,831.98 5,831.98 5,826.39 5,826.39 24,397.5K
16:34 5,823.96 5,823.96 5,819.13 5,820.64 82,629.8K
16:35 5,818.31 5,819.05 5,818.11 5,818.95 69,278.6K
16:36 5,821.83 5,821.83 5,819.38 5,819.38 36,454.0K
16:37 5,820.02 5,824.75 5,820.02 5,824.75 26,259.6K
16:38 5,821.63 5,822.58 5,820.39 5,821.30 27,782.4K
16:39 5,819.96 5,819.96 5,815.98 5,815.98 31,020.3K
16:40 5,819.17 5,822.62 5,819.17 5,822.20 43,389.0K
16:41 5,822.42 5,823.46 5,819.75 5,819.75 17,419.1K
16:42 5,820.36 5,821.05 5,820.28 5,820.28 8,262.7K
16:43 5,820.32 5,823.64 5,820.32 5,823.64 19,449.2K
16:44 5,822.15 5,823.93 5,822.15 5,823.93 9,799.9K
16:45 5,823.31 5,823.31 5,820.95 5,820.95 16,315.4K
16:46 5,820.38 5,823.61 5,820.38 5,823.61 18,737.8K
16:47 5,822.88 5,828.12 5,822.88 5,828.12 28,835.0K
16:48 5,828.54 5,830.69 5,828.54 5,830.69 55,149.4K
16:49 5,833.74 5,833.74 5,830.38 5,830.38 23,574.2K
16:50 5,830.54 5,830.54 5,828.85 5,829.38 10,503.8K
16:51 5,828.75 5,832.18 5,828.75 5,832.18 7,096.2K
16:52 5,830.92 5,830.92 5,829.98 5,829.98 13,018.6K
16:53 5,829.88 5,831.44 5,829.88 5,830.70 11,285.9K
16:54 5,831.73 5,837.66 5,831.73 5,837.66 11,311.4K
16:55 5,838.40 5,839.03 5,837.61 5,839.03 32,723.1K
16:56 5,838.65 5,840.41 5,838.11 5,840.41 20,063.7K
16:57 5,839.60 5,843.01 5,839.60 5,843.01 16,620.9K
16:58 5,842.84 5,844.03 5,842.84 5,844.03 34,750.9K
16:59 5,844.25 5,844.61 5,841.85 5,841.85 49,471.4K
17:00 5,840.99 5,842.76 5,840.99 5,841.61 13,866.5K
17:01 5,841.31 5,844.04 5,841.31 5,844.04 12,917.2K
17:02 5,844.14 5,851.44 5,844.14 5,851.44 23,533.8K
17:03 5,851.96 5,852.53 5,851.26 5,852.53 19,526.3K
17:04 5,851.38 5,853.33 5,851.38 5,852.45 23,035.9K
17:05 5,851.05 5,851.05 5,848.98 5,848.98 15,987.8K
17:06 5,848.85 5,850.58 5,848.85 5,850.58 11,528.3K
17:07 5,849.50 5,850.18 5,849.48 5,850.18 10,672.2K
17:08 5,850.32 5,853.10 5,850.32 5,853.10 19,340.9K
17:09 5,853.72 5,854.33 5,853.03 5,854.33 11,683.7K
17:10 5,853.65 5,855.82 5,853.65 5,854.67 12,522.2K
17:11 5,854.87 5,854.87 5,852.79 5,852.79 18,150.6K
17:12 5,852.33 5,852.33 5,850.77 5,851.35 16,228.2K
17:13 5,850.21 5,850.21 5,849.58 5,850.13 22,277.2K
17:14 5,851.61 5,854.41 5,851.61 5,854.41 14,911.2K
17:15 5,851.51 5,851.77 5,849.00 5,851.77 8,759.5K
17:16 5,850.38 5,850.38 5,849.24 5,849.37 7,022.7K
17:17 5,849.51 5,850.93 5,849.51 5,850.93 6,771.2K
17:18 5,850.45 5,850.45 5,849.06 5,850.16 7,961.8K
17:19 5,850.76 5,850.76 5,847.77 5,847.77 5,763.5K
17:20 5,848.04 5,850.31 5,847.72 5,850.31 6,439.7K
17:21 5,848.45 5,848.84 5,847.65 5,847.65 6,634.7K
17:22 5,847.79 5,847.79 5,844.08 5,844.08 17,421.1K
17:23 5,844.78 5,845.33 5,844.33 5,845.33 10,340.5K
17:24 5,844.68 5,845.52 5,844.68 5,845.52 6,221.5K
17:25 5,844.31 5,844.31 5,843.80 5,843.80 6,295.9K
17:26 5,843.85 5,844.79 5,843.74 5,844.79 5,030.5K
17:27 5,843.38 5,844.11 5,842.12 5,844.11 14,988.9K
17:28 5,844.82 5,846.72 5,844.82 5,846.72 5,834.6K
17:29 5,846.45 5,848.66 5,846.45 5,848.66 5,202.2K
17:30 5,848.32 5,848.44 5,847.44 5,848.44 5,937.8K
17:31 5,848.22 5,848.65 5,848.05 5,848.23 5,097.8K
17:32 5,848.19 5,850.00 5,848.19 5,850.00 10,620.8K
17:33 5,851.67 5,851.67 5,849.61 5,850.64 17,070.2K
17:34 5,851.74 5,851.74 5,849.03 5,849.03 17,359.0K
17:35 5,849.70 5,851.82 5,849.46 5,851.82 8,020.6K
17:36 5,850.98 5,853.52 5,850.98 5,853.52 7,296.6K
17:37 5,853.14 5,854.71 5,853.07 5,854.71 11,344.9K
17:38 5,852.72 5,854.38 5,852.72 5,854.38 12,313.5K
17:39 5,853.71 5,853.71 5,852.42 5,853.62 17,074.1K
17:40 5,851.68 5,852.69 5,851.68 5,852.69 4,644.5K
17:41 5,851.56 5,853.14 5,851.56 5,853.14 4,847.7K
17:42 5,853.71 5,853.71 5,852.20 5,852.70 6,936.4K
17:43 5,852.76 5,853.54 5,852.76 5,853.14 13,963.8K
17:44 5,854.35 5,856.90 5,854.35 5,856.27 17,868.6K
17:45 5,858.02 5,858.02 5,856.63 5,857.33 17,696.6K
17:46 5,857.00 5,857.14 5,855.30 5,855.47 29,693.8K
17:47 5,854.61 5,855.74 5,854.61 5,855.18 30,425.7K
17:48 5,856.70 5,859.57 5,856.70 5,859.57 26,894.6K
17:49 5,858.77 5,860.38 5,857.60 5,860.38 17,267.3K
17:50 5,858.56 5,859.25 5,858.37 5,858.37 26,921.0K
17:51 5,857.84 5,859.76 5,857.35 5,859.76 12,799.8K
17:52 5,854.20 5,854.20 5,850.78 5,850.78 17,575.7K
17:53 5,850.55 5,850.76 5,849.68 5,850.76 10,473.3K
17:54 5,851.49 5,851.49 5,849.41 5,851.29 10,419.3K
17:55 5,851.88 5,851.88 5,851.09 5,851.21 5,455.0K
17:56 5,851.82 5,852.81 5,851.67 5,852.81 4,924.4K
17:57 5,851.37 5,851.37 5,849.00 5,849.00 10,956.4K
17:58 5,848.20 5,848.20 5,846.92 5,847.13 7,084.7K
17:59 5,846.76 5,846.93 5,845.74 5,846.26 9,440.5K
18:00 5,846.20 5,846.58 5,846.20 5,846.58 8,796.3K
18:01 5,845.60 5,847.46 5,845.60 5,846.88 6,925.3K
18:02 5,846.52 5,847.45 5,846.52 5,847.45 6,651.2K
18:03 5,848.39 5,848.75 5,848.22 5,848.75 8,400.5K
18:04 5,848.68 5,848.68 5,847.36 5,848.03 17,890.1K
18:05 5,846.54 5,847.30 5,846.18 5,847.30 20,002.5K
18:06 5,845.98 5,847.52 5,845.85 5,847.52 6,589.3K
18:07 5,847.80 5,847.85 5,847.67 5,847.85 6,240.2K
18:08 5,848.15 5,848.15 5,845.78 5,846.79 10,966.0K
18:09 5,847.08 5,847.99 5,846.77 5,847.99 6,540.7K
18:10 5,846.95 5,850.24 5,846.95 5,850.24 27,675.7K
18:11 5,849.28 5,849.97 5,848.23 5,849.97 8,554.7K
18:12 5,849.60 5,850.63 5,849.19 5,850.63 9,272.4K
18:13 5,850.58 5,850.58 5,848.14 5,848.14 3,916.0K
18:14 5,847.86 5,848.27 5,846.55 5,846.80 18,635.0K
18:15 5,846.46 5,847.60 5,846.46 5,847.60 7,454.7K
18:16 5,846.95 5,848.00 5,846.95 5,847.95 20,304.4K
18:17 5,847.48 5,847.64 5,847.07 5,847.07 22,439.6K
18:18 5,846.92 5,849.83 5,846.92 5,849.83 20,358.9K
18:19 5,849.38 5,852.15 5,849.38 5,852.15 28,644.7K
18:20 5,853.92 5,858.24 5,853.92 5,858.24 23,773.2K
18:21 5,859.09 5,859.83 5,859.09 5,859.83 14,865.5K
18:22 5,859.98 5,860.93 5,859.98 5,860.93 10,608.4K
18:23 5,860.73 5,861.59 5,860.73 5,861.50 22,597.5K
18:24 5,860.56 5,863.40 5,860.56 5,863.14 16,999.5K
18:25 5,862.50 5,863.80 5,862.50 5,863.80 24,714.1K
18:26 5,863.51 5,863.83 5,862.12 5,863.10 22,664.1K
18:27 5,861.42 5,862.57 5,861.42 5,862.57 15,069.0K
18:28 5,861.32 5,862.84 5,861.32 5,862.84 10,312.5K
18:29 5,861.09 5,861.15 5,859.89 5,861.15 17,621.9K
18:30 5,861.08 5,862.52 5,861.08 5,861.90 23,705.0K
18:31 5,861.28 5,861.28 5,859.78 5,860.35 15,418.1K
18:32 5,859.79 5,859.79 5,858.02 5,859.04 8,282.2K
18:33 5,859.78 5,860.53 5,859.26 5,859.26 9,895.5K
18:34 5,859.88 5,860.29 5,859.13 5,860.29 8,588.0K
18:35 5,859.77 5,862.26 5,859.77 5,862.17 11,445.5K
18:36 5,861.09 5,861.29 5,860.66 5,861.29 11,953.9K
18:37 5,862.92 5,864.10 5,862.92 5,864.10 34,197.4K
18:38 5,863.78 5,864.81 5,863.78 5,864.66 33,198.5K
18:39 5,864.37 5,864.96 5,863.83 5,863.83 16,795.1K
18:40 5,865.39 5,865.39 5,865.39 5,865.39 4,238.7K
18:51 5,866.32 5,866.32 5,866.32 5,866.32 12,053.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据