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 5,916.14 5,916.14 5,903.29 5,903.29 7,182.6K
09:51 5,905.92 5,908.26 5,905.27 5,908.26 5,850.4K
09:52 5,909.74 5,909.78 5,908.32 5,908.37 11,239.1K
09:53 5,910.59 5,915.88 5,910.59 5,914.27 21,819.3K
09:54 5,913.68 5,914.52 5,913.68 5,914.52 12,235.6K
09:55 5,915.50 5,915.50 5,911.36 5,911.36 13,042.7K
09:56 5,911.60 5,914.85 5,911.60 5,914.85 6,579.1K
09:57 5,917.14 5,917.33 5,915.71 5,915.71 5,662.3K
09:58 5,917.52 5,917.52 5,916.20 5,917.39 5,942.8K
09:59 5,914.52 5,917.07 5,914.52 5,917.07 7,813.0K
10:00 5,916.48 5,916.48 5,907.80 5,907.80 29,747.8K
10:01 5,909.02 5,911.37 5,909.02 5,909.35 20,427.5K
10:02 5,909.32 5,910.80 5,909.10 5,910.80 10,596.5K
10:03 5,909.67 5,910.08 5,908.64 5,908.64 4,032.0K
10:04 5,909.38 5,910.55 5,909.38 5,910.55 6,670.7K
10:05 5,910.73 5,917.86 5,910.73 5,917.86 15,405.0K
10:06 5,914.55 5,917.07 5,914.55 5,917.07 10,593.7K
10:07 5,912.81 5,912.81 5,909.58 5,911.12 18,999.3K
10:08 5,910.48 5,912.10 5,910.48 5,912.10 6,717.3K
10:09 5,912.12 5,912.12 5,910.82 5,911.22 7,960.3K
10:10 5,908.19 5,908.19 5,903.60 5,904.32 11,186.6K
10:11 5,903.66 5,903.66 5,901.29 5,901.29 11,328.0K
10:12 5,902.72 5,904.51 5,902.72 5,904.49 10,769.8K
10:13 5,905.19 5,909.35 5,905.19 5,907.04 5,666.9K
10:14 5,908.66 5,908.66 5,905.16 5,905.16 4,020.3K
10:15 5,906.40 5,907.17 5,906.40 5,907.17 4,804.8K
10:16 5,907.58 5,912.78 5,907.58 5,912.78 12,205.4K
10:17 5,914.59 5,915.47 5,913.87 5,914.52 7,348.6K
10:18 5,914.74 5,914.74 5,912.36 5,913.98 2,308.0K
10:19 5,914.84 5,914.84 5,914.04 5,914.67 8,455.9K
10:20 5,916.73 5,916.90 5,915.02 5,915.02 6,371.0K
10:21 5,914.15 5,916.69 5,914.15 5,915.84 2,517.6K
10:22 5,916.63 5,917.34 5,914.57 5,914.57 4,925.7K
10:23 5,915.56 5,916.69 5,915.56 5,915.92 5,992.1K
10:24 5,915.74 5,915.74 5,913.32 5,913.32 7,239.7K
10:25 5,913.34 5,913.34 5,912.67 5,912.67 2,321.5K
10:26 5,912.59 5,912.90 5,911.20 5,911.20 4,397.9K
10:27 5,910.37 5,911.09 5,910.32 5,910.32 1,001.4K
10:28 5,910.26 5,910.86 5,909.35 5,910.86 1,870.5K
10:29 5,911.48 5,911.74 5,910.93 5,911.74 541.4K
10:30 5,908.34 5,910.87 5,908.34 5,910.87 5,243.4K
10:31 5,911.35 5,911.83 5,911.35 5,911.78 3,544.4K
10:32 5,911.66 5,912.87 5,911.66 5,912.72 1,317.3K
10:33 5,913.11 5,913.86 5,912.73 5,913.86 10,656.2K
10:34 5,914.72 5,915.72 5,914.72 5,915.09 6,003.8K
10:35 5,915.50 5,915.50 5,914.67 5,915.17 3,033.1K
10:36 5,914.77 5,914.77 5,912.91 5,912.91 11,087.1K
10:37 5,913.22 5,914.22 5,913.22 5,914.22 1,789.5K
10:38 5,914.14 5,915.93 5,914.14 5,915.18 4,848.8K
10:39 5,915.81 5,916.90 5,915.77 5,916.90 6,529.5K
10:40 5,918.13 5,918.72 5,917.94 5,918.72 6,939.2K
10:41 5,919.27 5,919.27 5,916.40 5,916.40 5,755.9K
10:42 5,917.61 5,917.61 5,916.55 5,917.02 4,951.4K
10:43 5,917.95 5,918.23 5,917.73 5,918.23 10,360.0K
10:44 5,918.74 5,919.47 5,918.74 5,919.47 4,020.8K
10:45 5,919.78 5,920.15 5,919.78 5,919.92 7,680.9K
10:46 5,919.97 5,920.12 5,919.15 5,919.15 4,507.9K
10:47 5,919.32 5,919.95 5,919.32 5,919.95 5,334.1K
10:48 5,920.45 5,920.45 5,919.78 5,919.78 7,538.7K
10:49 5,919.04 5,919.87 5,919.04 5,919.82 7,194.0K
10:50 5,918.30 5,918.30 5,916.70 5,916.70 6,158.1K
10:51 5,915.89 5,915.89 5,913.84 5,913.84 3,557.1K
10:52 5,913.90 5,913.90 5,909.02 5,909.15 13,662.5K
10:53 5,910.00 5,911.19 5,910.00 5,911.19 2,224.9K
10:54 5,911.02 5,911.40 5,910.32 5,910.33 1,643.4K
10:55 5,912.46 5,913.03 5,912.46 5,912.47 2,110.6K
10:56 5,913.01 5,913.96 5,912.82 5,913.96 8,485.3K
10:57 5,914.21 5,914.21 5,912.98 5,912.98 2,150.4K
10:58 5,912.01 5,912.01 5,908.77 5,908.93 8,389.4K
10:59 5,908.26 5,909.37 5,906.93 5,909.37 12,713.1K
11:00 5,910.08 5,912.55 5,909.46 5,912.55 12,277.1K
11:01 5,911.92 5,911.92 5,910.61 5,910.61 4,658.2K
11:02 5,910.71 5,910.71 5,908.47 5,908.47 5,617.8K
11:03 5,908.49 5,908.49 5,906.93 5,906.93 3,934.2K
11:04 5,905.85 5,905.85 5,902.49 5,902.49 8,183.2K
11:05 5,903.68 5,905.75 5,903.68 5,905.75 2,507.4K
11:06 5,906.89 5,906.89 5,906.31 5,906.31 5,127.6K
11:07 5,907.51 5,907.73 5,907.21 5,907.21 3,732.0K
11:08 5,903.81 5,907.26 5,903.81 5,907.26 4,037.8K
11:09 5,905.22 5,908.05 5,905.22 5,908.05 16,662.4K
11:10 5,906.88 5,907.45 5,906.83 5,906.83 5,781.1K
11:11 5,907.80 5,909.75 5,907.80 5,909.75 5,882.4K
11:12 5,910.41 5,910.41 5,908.03 5,909.73 6,427.6K
11:13 5,909.88 5,909.95 5,908.81 5,908.81 2,685.0K
11:14 5,908.72 5,908.72 5,904.94 5,905.82 4,884.8K
11:15 5,907.74 5,907.74 5,903.38 5,903.98 13,340.9K
11:16 5,903.78 5,903.78 5,901.65 5,903.08 9,502.6K
11:17 5,902.92 5,904.21 5,902.92 5,904.21 3,988.9K
11:18 5,905.22 5,906.45 5,905.22 5,906.45 3,500.9K
11:19 5,907.25 5,908.50 5,906.74 5,908.50 5,286.4K
11:20 5,908.41 5,908.71 5,907.63 5,907.63 5,445.3K
11:21 5,905.22 5,907.32 5,905.22 5,907.32 2,533.7K
11:22 5,907.87 5,910.05 5,907.87 5,909.94 5,157.3K
11:23 5,910.06 5,910.63 5,910.05 5,910.63 3,089.8K
11:24 5,910.81 5,911.84 5,910.80 5,911.84 8,347.6K
11:25 5,911.76 5,912.71 5,910.59 5,911.40 12,895.0K
11:26 5,909.07 5,909.07 5,907.62 5,908.23 6,016.8K
11:27 5,907.90 5,909.64 5,907.90 5,908.15 2,058.9K
11:28 5,908.78 5,909.77 5,908.78 5,909.77 2,042.9K
11:29 5,910.12 5,910.12 5,908.42 5,908.42 1,967.1K
11:30 5,909.86 5,910.94 5,909.86 5,910.94 4,748.3K
11:31 5,912.03 5,912.03 5,903.37 5,903.78 10,286.9K
11:32 5,903.25 5,904.14 5,902.70 5,902.70 3,106.0K
11:33 5,904.36 5,904.36 5,901.69 5,901.69 4,534.6K
11:34 5,902.13 5,902.48 5,900.90 5,902.48 2,152.4K
11:35 5,901.50 5,902.25 5,901.04 5,902.25 4,295.8K
11:36 5,903.39 5,903.47 5,902.86 5,903.47 2,149.4K
11:37 5,902.24 5,902.24 5,901.53 5,902.12 5,756.8K
11:38 5,902.76 5,904.16 5,902.62 5,904.16 1,507.7K
11:39 5,905.04 5,905.04 5,902.92 5,904.46 2,855.1K
11:40 5,904.67 5,905.40 5,902.80 5,902.80 3,715.2K
11:41 5,903.86 5,903.86 5,902.35 5,902.97 3,790.6K
11:42 5,902.27 5,902.27 5,901.42 5,901.95 2,885.4K
11:43 5,901.99 5,902.20 5,900.59 5,901.34 2,464.9K
11:44 5,901.65 5,901.75 5,900.88 5,900.88 2,967.5K
11:45 5,901.39 5,902.36 5,901.39 5,902.36 4,388.7K
11:46 5,902.58 5,902.58 5,900.60 5,900.64 4,564.4K
11:47 5,900.11 5,900.11 5,898.57 5,899.50 4,073.3K
11:48 5,899.67 5,899.95 5,899.67 5,899.77 989.2K
11:49 5,899.99 5,900.82 5,899.88 5,900.82 3,890.5K
11:50 5,900.71 5,901.89 5,900.61 5,901.89 1,922.1K
11:51 5,901.89 5,901.89 5,899.32 5,899.32 5,366.8K
11:52 5,900.37 5,900.62 5,898.53 5,898.53 4,644.6K
11:53 5,897.79 5,901.71 5,897.79 5,901.71 4,237.8K
11:54 5,902.86 5,907.22 5,902.86 5,907.03 2,924.7K
11:55 5,907.72 5,907.72 5,906.31 5,906.46 5,051.1K
11:56 5,906.10 5,906.10 5,905.69 5,905.69 2,803.8K
11:57 5,905.76 5,906.87 5,904.36 5,904.36 4,745.4K
11:58 5,905.23 5,905.58 5,904.61 5,904.61 4,534.3K
11:59 5,904.66 5,905.65 5,904.66 5,905.10 3,632.3K
12:00 5,905.04 5,906.05 5,905.04 5,905.72 9,511.5K
12:01 5,904.82 5,908.08 5,904.82 5,908.08 12,943.9K
12:02 5,908.10 5,908.35 5,907.28 5,908.35 5,882.6K
12:03 5,908.40 5,913.67 5,908.40 5,913.67 10,651.3K
12:04 5,914.98 5,915.81 5,914.69 5,914.69 12,135.2K
12:05 5,914.34 5,915.47 5,914.34 5,914.63 4,845.5K
12:06 5,913.99 5,913.99 5,913.09 5,913.09 4,089.0K
12:07 5,912.39 5,912.65 5,912.08 5,912.08 1,277.6K
12:08 5,912.21 5,914.13 5,912.21 5,914.13 3,554.9K
12:09 5,914.11 5,914.27 5,912.10 5,912.10 3,112.0K
12:10 5,912.66 5,912.76 5,911.37 5,911.48 4,889.6K
12:11 5,912.03 5,914.50 5,912.03 5,914.50 9,860.4K
12:12 5,913.49 5,915.43 5,913.49 5,915.43 11,830.1K
12:13 5,913.82 5,916.29 5,913.82 5,916.29 8,469.2K
12:14 5,917.83 5,917.83 5,917.38 5,917.38 5,889.0K
12:15 5,916.69 5,918.17 5,916.69 5,917.90 7,673.5K
12:16 5,918.46 5,918.46 5,916.71 5,917.22 16,828.8K
12:17 5,917.08 5,920.25 5,917.08 5,920.25 11,782.0K
12:18 5,920.70 5,921.50 5,920.47 5,921.24 6,055.2K
12:19 5,921.19 5,921.19 5,920.23 5,920.23 13,937.3K
12:20 5,921.12 5,921.90 5,921.12 5,921.90 3,407.9K
12:21 5,921.28 5,922.22 5,920.18 5,920.69 6,824.8K
12:22 5,920.76 5,923.24 5,920.76 5,923.24 3,863.2K
12:23 5,923.42 5,923.69 5,922.56 5,923.69 6,277.0K
12:24 5,923.44 5,924.60 5,923.44 5,924.60 3,666.6K
12:25 5,924.35 5,939.15 5,924.35 5,937.74 31,405.2K
12:26 5,939.42 5,939.42 5,937.65 5,937.65 18,041.1K
12:27 5,936.75 5,936.75 5,936.15 5,936.51 6,364.4K
12:28 5,936.32 5,936.56 5,936.32 5,936.34 3,478.4K
12:29 5,935.60 5,937.33 5,935.60 5,937.33 14,635.3K
12:30 5,938.02 5,940.63 5,938.02 5,940.40 10,674.6K
12:31 5,939.93 5,940.50 5,939.93 5,940.50 3,342.2K
12:32 5,939.36 5,939.36 5,936.24 5,936.24 9,226.2K
12:33 5,934.66 5,934.66 5,931.73 5,931.73 13,014.3K
12:34 5,931.99 5,932.66 5,931.99 5,932.66 4,386.5K
12:35 5,931.64 5,934.07 5,931.64 5,934.07 6,351.9K
12:36 5,934.31 5,936.10 5,934.03 5,936.10 5,476.6K
12:37 5,936.37 5,936.64 5,935.74 5,936.64 1,555.7K
12:38 5,936.82 5,938.49 5,936.82 5,938.49 7,065.3K
12:39 5,938.59 5,942.16 5,938.59 5,942.16 7,036.7K
12:40 5,942.37 5,943.86 5,942.37 5,943.86 11,716.7K
12:41 5,943.56 5,943.64 5,942.66 5,943.09 7,508.9K
12:42 5,942.80 5,944.56 5,942.80 5,944.56 8,488.9K
12:43 5,943.73 5,943.73 5,940.50 5,940.50 4,211.8K
12:44 5,940.86 5,940.86 5,939.29 5,939.29 2,408.0K
12:45 5,936.89 5,936.97 5,936.54 5,936.54 7,067.2K
12:46 5,936.55 5,936.91 5,936.55 5,936.91 1,399.7K
12:47 5,936.20 5,936.61 5,935.87 5,935.87 3,776.8K
12:48 5,935.38 5,936.69 5,934.91 5,936.69 10,876.1K
12:49 5,937.06 5,937.06 5,935.00 5,935.00 3,321.6K
12:50 5,935.01 5,935.01 5,933.56 5,933.56 3,429.1K
12:51 5,933.28 5,934.97 5,933.28 5,934.31 3,646.6K
12:52 5,934.36 5,934.60 5,933.91 5,934.60 1,410.9K
12:53 5,933.42 5,938.35 5,933.42 5,938.34 3,537.4K
12:54 5,937.94 5,939.43 5,937.94 5,939.43 3,814.1K
12:55 5,939.76 5,939.76 5,937.60 5,937.60 6,142.7K
12:56 5,937.85 5,938.11 5,937.34 5,937.82 5,016.6K
12:57 5,937.99 5,938.61 5,937.99 5,938.54 3,846.7K
12:58 5,940.57 5,944.59 5,940.57 5,944.59 7,813.5K
12:59 5,944.21 5,944.21 5,941.61 5,941.61 2,842.7K
13:00 5,943.17 5,944.78 5,943.17 5,944.78 6,447.9K
13:01 5,943.31 5,943.31 5,942.32 5,942.33 5,948.5K
13:02 5,940.38 5,940.87 5,939.45 5,939.45 4,984.4K
13:03 5,938.22 5,938.22 5,936.75 5,936.75 6,843.2K
13:04 5,937.04 5,938.39 5,937.04 5,938.39 12,049.7K
13:05 5,938.48 5,938.69 5,938.07 5,938.20 5,107.4K
13:06 5,938.42 5,939.15 5,938.22 5,939.15 5,326.1K
13:07 5,938.57 5,940.68 5,938.57 5,940.68 5,153.7K
13:08 5,940.86 5,940.86 5,940.34 5,940.41 8,934.0K
13:09 5,939.28 5,939.58 5,938.86 5,938.86 5,780.7K
13:10 5,939.15 5,940.06 5,939.15 5,939.95 3,129.2K
13:11 5,939.72 5,939.97 5,935.57 5,935.57 13,310.2K
13:12 5,934.83 5,934.92 5,933.73 5,933.73 6,275.8K
13:13 5,934.26 5,934.26 5,933.32 5,933.32 3,491.7K
13:14 5,933.97 5,934.54 5,933.87 5,934.30 1,712.1K
13:15 5,933.08 5,934.99 5,933.08 5,934.99 4,343.1K
13:16 5,933.40 5,934.65 5,933.40 5,934.65 1,826.1K
13:17 5,935.71 5,935.95 5,935.44 5,935.44 5,352.9K
13:18 5,935.80 5,936.56 5,935.03 5,935.03 22,787.4K
13:19 5,934.49 5,934.58 5,933.37 5,934.58 11,732.9K
13:20 5,934.65 5,935.44 5,934.45 5,935.44 3,968.5K
13:21 5,935.57 5,935.57 5,933.53 5,933.53 12,618.3K
13:22 5,933.74 5,933.74 5,932.79 5,933.39 5,746.3K
13:23 5,933.58 5,933.58 5,932.60 5,933.54 2,282.3K
13:24 5,933.07 5,933.07 5,930.18 5,930.18 4,159.0K
13:25 5,930.96 5,930.96 5,929.88 5,930.28 13,058.6K
13:26 5,930.88 5,931.53 5,930.19 5,931.53 1,649.8K
13:27 5,931.90 5,931.93 5,930.21 5,931.55 3,526.9K
13:28 5,930.33 5,932.43 5,929.95 5,932.43 5,576.3K
13:29 5,931.98 5,931.98 5,928.43 5,928.43 3,498.6K
13:30 5,928.85 5,929.09 5,926.62 5,926.62 5,052.5K
13:31 5,925.55 5,926.75 5,925.55 5,926.39 5,013.3K
13:32 5,927.11 5,927.65 5,926.59 5,926.97 1,435.0K
13:33 5,926.97 5,927.47 5,926.97 5,927.19 1,388.7K
13:34 5,927.27 5,927.27 5,926.38 5,926.74 3,443.8K
13:35 5,926.14 5,926.61 5,923.98 5,923.98 11,580.5K
13:36 5,923.73 5,924.65 5,923.48 5,923.48 3,289.8K
13:37 5,923.55 5,923.68 5,920.87 5,920.87 8,160.6K
13:38 5,922.30 5,924.33 5,922.30 5,924.33 1,890.3K
13:39 5,924.22 5,924.22 5,921.16 5,921.16 4,717.6K
13:40 5,919.96 5,921.02 5,919.96 5,920.89 15,527.7K
13:41 5,919.33 5,919.33 5,917.12 5,918.36 7,050.6K
13:42 5,917.89 5,917.95 5,917.45 5,917.69 6,060.5K
13:43 5,919.27 5,919.27 5,917.36 5,918.58 4,990.1K
13:44 5,919.77 5,919.77 5,918.25 5,919.55 3,028.5K
13:45 5,920.94 5,921.28 5,920.01 5,921.27 5,711.8K
13:46 5,922.16 5,923.81 5,922.16 5,923.81 9,262.6K
13:47 5,922.94 5,923.12 5,922.59 5,922.59 4,884.6K
13:48 5,922.93 5,923.55 5,922.93 5,923.55 2,472.7K
13:49 5,923.34 5,923.34 5,922.50 5,922.61 2,106.3K
13:50 5,922.95 5,922.95 5,922.44 5,922.90 3,844.5K
13:51 5,921.32 5,921.65 5,921.32 5,921.64 2,774.9K
13:52 5,920.89 5,921.50 5,920.89 5,921.50 3,111.2K
13:53 5,921.14 5,921.14 5,920.87 5,920.91 6,898.4K
13:54 5,922.28 5,923.34 5,922.28 5,923.34 4,248.2K
13:55 5,923.24 5,923.24 5,922.92 5,922.92 1,546.6K
13:56 5,922.18 5,923.77 5,922.18 5,923.77 2,308.5K
13:57 5,922.22 5,922.22 5,921.64 5,921.64 974.5K
13:58 5,921.45 5,921.60 5,921.13 5,921.13 2,450.1K
13:59 5,920.80 5,921.67 5,920.80 5,921.15 2,332.1K
14:00 5,919.75 5,921.08 5,919.75 5,920.99 8,392.8K
14:01 5,921.51 5,921.51 5,920.20 5,920.88 2,580.4K
14:02 5,922.55 5,922.55 5,921.86 5,922.52 8,962.9K
14:03 5,922.86 5,926.11 5,922.86 5,926.11 10,865.4K
14:04 5,925.49 5,925.49 5,925.25 5,925.25 1,008.5K
14:05 5,924.61 5,924.76 5,923.15 5,924.01 8,032.5K
14:06 5,922.97 5,922.97 5,921.62 5,922.59 1,495.3K
14:07 5,922.31 5,923.10 5,921.96 5,923.10 6,002.7K
14:08 5,922.07 5,922.11 5,920.96 5,921.56 5,244.0K
14:09 5,921.63 5,922.44 5,921.63 5,922.11 1,423.8K
14:10 5,922.85 5,925.46 5,922.85 5,925.46 8,375.8K
14:11 5,925.26 5,926.88 5,925.26 5,926.88 3,257.1K
14:12 5,923.64 5,925.60 5,923.64 5,925.09 2,754.9K
14:13 5,923.29 5,923.29 5,920.65 5,920.65 10,576.1K
14:14 5,920.56 5,920.56 5,915.04 5,915.04 30,734.2K
14:15 5,914.28 5,915.03 5,914.19 5,914.19 4,812.2K
14:16 5,914.96 5,916.08 5,914.96 5,916.08 1,616.5K
14:17 5,916.67 5,916.67 5,915.35 5,915.68 2,824.1K
14:18 5,915.59 5,916.67 5,915.59 5,915.70 5,129.0K
14:19 5,916.25 5,917.61 5,916.25 5,917.61 1,787.5K
14:20 5,918.42 5,918.42 5,914.35 5,914.35 2,590.0K
14:21 5,913.92 5,914.56 5,913.92 5,914.52 3,234.8K
14:22 5,915.42 5,915.42 5,911.25 5,911.25 21,357.7K
14:23 5,911.44 5,911.44 5,910.70 5,910.70 4,974.9K
14:24 5,911.67 5,912.40 5,910.36 5,912.19 5,666.6K
14:25 5,912.57 5,914.01 5,912.57 5,914.01 6,773.4K
14:26 5,914.38 5,916.43 5,914.38 5,916.43 3,427.9K
14:27 5,915.75 5,915.75 5,914.21 5,914.21 883.0K
14:28 5,914.39 5,914.39 5,911.35 5,911.35 2,462.9K
14:29 5,912.33 5,913.22 5,904.91 5,904.91 14,789.0K
14:30 5,906.09 5,907.24 5,905.81 5,907.24 4,712.9K
14:31 5,907.78 5,908.30 5,907.28 5,908.30 2,112.2K
14:32 5,910.15 5,911.55 5,910.15 5,911.55 4,670.3K
14:33 5,911.49 5,912.26 5,910.31 5,910.31 1,105.9K
14:34 5,910.15 5,910.15 5,907.72 5,909.32 1,407.0K
14:35 5,910.48 5,910.54 5,910.09 5,910.54 2,292.9K
14:36 5,911.77 5,912.44 5,911.77 5,912.44 1,097.1K
14:37 5,912.34 5,913.37 5,912.34 5,913.37 1,320.7K
14:38 5,913.18 5,913.18 5,910.86 5,911.48 2,165.9K
14:39 5,911.42 5,912.05 5,911.42 5,912.05 588.9K
14:40 5,912.17 5,917.26 5,912.17 5,917.26 2,809.5K
14:41 5,916.07 5,916.18 5,913.52 5,913.52 1,495.8K
14:42 5,913.18 5,913.52 5,912.99 5,913.22 2,647.3K
14:43 5,912.23 5,915.12 5,912.23 5,915.12 12,129.6K
14:44 5,915.63 5,917.39 5,915.50 5,917.39 2,817.6K
14:45 5,917.28 5,917.28 5,916.03 5,916.03 908.5K
14:46 5,916.06 5,916.06 5,915.92 5,915.92 473.9K
14:47 5,915.73 5,916.70 5,915.73 5,916.70 1,030.7K
14:48 5,916.97 5,917.70 5,916.92 5,916.92 1,465.9K
14:49 5,917.30 5,918.14 5,917.30 5,918.14 1,657.0K
14:50 5,918.27 5,918.37 5,917.49 5,917.52 1,565.3K
14:51 5,917.72 5,918.53 5,917.72 5,918.53 758.0K
14:52 5,919.84 5,919.84 5,919.54 5,919.54 3,261.0K
14:53 5,919.50 5,919.64 5,918.78 5,919.19 1,810.6K
14:54 5,918.25 5,918.41 5,917.70 5,917.70 404.7K
14:55 5,917.72 5,918.95 5,917.72 5,918.95 964.1K
14:56 5,919.43 5,919.45 5,918.05 5,919.45 1,964.3K
14:57 5,919.69 5,920.39 5,919.66 5,920.39 1,106.6K
14:58 5,920.57 5,920.70 5,920.32 5,920.34 1,650.4K
14:59 5,920.19 5,920.19 5,919.70 5,919.72 3,185.6K
15:00 5,919.48 5,920.41 5,919.48 5,920.03 1,992.3K
15:01 5,919.42 5,919.83 5,919.23 5,919.23 1,391.5K
15:02 5,919.18 5,919.55 5,919.00 5,919.55 302.2K
15:03 5,919.46 5,919.79 5,919.46 5,919.78 787.9K
15:04 5,918.56 5,918.56 5,915.14 5,915.14 1,980.4K
15:05 5,914.85 5,916.31 5,914.85 5,916.31 1,917.9K
15:06 5,917.23 5,918.18 5,917.23 5,918.18 1,552.7K
15:07 5,919.11 5,919.75 5,919.11 5,919.75 1,658.3K
15:08 5,919.27 5,919.27 5,918.32 5,918.32 3,755.6K
15:09 5,918.29 5,919.16 5,917.88 5,917.88 2,422.6K
15:10 5,916.58 5,918.90 5,916.58 5,918.90 1,664.4K
15:11 5,918.97 5,922.16 5,918.97 5,922.16 6,957.6K
15:12 5,922.60 5,926.25 5,922.60 5,926.25 9,549.5K
15:13 5,927.04 5,927.04 5,925.91 5,926.32 3,441.1K
15:14 5,925.72 5,926.30 5,925.52 5,925.93 1,658.7K
15:15 5,925.98 5,926.47 5,925.92 5,926.47 2,010.5K
15:16 5,926.67 5,927.49 5,926.67 5,927.48 1,722.4K
15:17 5,926.92 5,927.47 5,926.92 5,927.47 963.4K
15:18 5,926.95 5,927.58 5,926.91 5,926.91 2,091.8K
15:19 5,926.71 5,926.71 5,925.59 5,925.66 392.1K
15:20 5,922.33 5,922.33 5,918.57 5,918.57 3,736.1K
15:21 5,919.25 5,920.23 5,919.25 5,920.23 1,225.0K
15:22 5,920.10 5,921.36 5,920.10 5,921.36 267.9K
15:23 5,921.19 5,921.19 5,920.08 5,920.70 2,668.1K
15:24 5,920.35 5,920.35 5,918.84 5,919.70 1,593.2K
15:25 5,919.70 5,920.70 5,919.70 5,920.70 283.8K
15:26 5,920.73 5,920.73 5,918.93 5,918.93 1,369.8K
15:27 5,919.19 5,919.19 5,917.55 5,918.85 2,086.6K
15:28 5,918.95 5,918.95 5,918.66 5,918.79 1,288.9K
15:29 5,918.61 5,918.93 5,918.44 5,918.46 653.7K
15:30 5,916.47 5,916.47 5,914.84 5,915.81 8,748.1K
15:31 5,916.04 5,916.96 5,916.04 5,916.96 5,724.0K
15:32 5,916.79 5,916.86 5,916.23 5,916.44 1,219.0K
15:33 5,916.40 5,916.40 5,915.35 5,915.35 2,706.9K
15:34 5,916.03 5,916.25 5,915.62 5,915.62 1,849.1K
15:35 5,916.32 5,917.63 5,916.32 5,917.63 4,487.4K
15:36 5,918.60 5,918.96 5,918.18 5,918.18 2,080.2K
15:37 5,918.07 5,918.07 5,917.15 5,917.16 2,969.5K
15:38 5,917.15 5,917.15 5,916.02 5,916.02 4,019.3K
15:39 5,915.74 5,916.13 5,915.67 5,915.67 1,017.1K
15:40 5,915.80 5,915.80 5,910.94 5,910.94 5,979.5K
15:41 5,911.49 5,912.54 5,911.49 5,912.54 417.8K
15:42 5,912.04 5,912.25 5,912.04 5,912.06 952.1K
15:43 5,910.56 5,910.83 5,910.37 5,910.83 8,608.0K
15:44 5,910.90 5,910.90 5,908.98 5,909.35 3,930.2K
15:45 5,908.89 5,908.89 5,907.23 5,908.27 7,147.6K
15:46 5,908.25 5,908.45 5,908.25 5,908.28 768.7K
15:47 5,908.62 5,908.62 5,908.11 5,908.25 3,146.6K
15:48 5,908.09 5,908.69 5,908.09 5,908.55 1,687.6K
15:49 5,908.76 5,909.33 5,908.21 5,908.21 3,672.5K
15:50 5,908.00 5,909.24 5,907.83 5,909.24 3,262.9K
15:51 5,909.72 5,910.15 5,909.72 5,910.07 2,028.7K
15:52 5,910.50 5,910.88 5,910.42 5,910.88 799.5K
15:53 5,910.58 5,911.15 5,910.33 5,911.15 676.7K
15:54 5,911.28 5,912.74 5,911.28 5,912.74 1,436.4K
15:55 5,913.07 5,913.07 5,912.41 5,912.41 2,211.5K
15:56 5,912.54 5,912.54 5,912.03 5,912.03 1,045.5K
15:57 5,911.16 5,911.16 5,909.97 5,909.97 1,721.3K
15:58 5,910.02 5,910.02 5,907.98 5,907.98 1,909.6K
15:59 5,908.78 5,909.19 5,908.78 5,909.06 1,035.2K
16:00 5,909.55 5,910.17 5,909.03 5,909.03 1,563.1K
16:01 5,906.99 5,906.99 5,905.96 5,905.96 3,649.1K
16:02 5,904.95 5,906.91 5,904.72 5,906.91 2,320.5K
16:03 5,906.32 5,908.43 5,906.32 5,908.43 1,179.7K
16:04 5,909.79 5,910.34 5,909.44 5,910.34 5,125.1K
16:05 5,910.59 5,912.44 5,910.59 5,912.44 2,431.8K
16:06 5,912.49 5,913.08 5,911.50 5,913.08 3,743.2K
16:07 5,914.56 5,914.56 5,913.83 5,913.83 3,038.1K
16:08 5,914.45 5,914.45 5,913.79 5,913.80 2,347.0K
16:09 5,914.23 5,914.83 5,914.17 5,914.83 1,210.8K
16:10 5,915.22 5,916.21 5,915.22 5,915.79 1,332.4K
16:11 5,916.11 5,916.16 5,915.39 5,915.39 924.8K
16:12 5,915.63 5,917.53 5,915.63 5,917.53 2,126.1K
16:13 5,917.63 5,918.11 5,917.63 5,918.11 1,125.1K
16:14 5,917.68 5,918.84 5,917.37 5,918.84 14,221.2K
16:15 5,918.85 5,920.78 5,918.85 5,920.78 7,444.1K
16:16 5,919.85 5,919.85 5,919.52 5,919.64 1,608.0K
16:17 5,917.14 5,918.66 5,917.14 5,918.66 1,235.6K
16:18 5,918.56 5,918.72 5,918.31 5,918.44 6,162.1K
16:19 5,918.69 5,918.82 5,918.43 5,918.82 2,893.7K
16:20 5,919.23 5,919.34 5,917.97 5,917.98 4,709.5K
16:21 5,918.09 5,919.13 5,918.09 5,918.67 2,860.3K
16:22 5,918.00 5,919.14 5,918.00 5,919.07 2,063.5K
16:23 5,917.48 5,917.48 5,916.62 5,916.68 1,678.7K
16:24 5,914.85 5,915.49 5,913.35 5,913.35 4,754.9K
16:25 5,914.16 5,915.82 5,914.16 5,915.82 2,139.8K
16:26 5,915.48 5,915.48 5,912.33 5,912.33 19,780.9K
16:27 5,912.82 5,912.82 5,912.03 5,912.55 2,747.3K
16:28 5,913.10 5,915.05 5,913.07 5,915.05 3,807.8K
16:29 5,913.88 5,914.03 5,912.06 5,912.06 2,532.7K
16:30 5,911.55 5,912.66 5,911.55 5,912.56 569.0K
16:31 5,912.59 5,914.38 5,912.59 5,914.14 2,390.6K
16:32 5,913.66 5,915.03 5,913.66 5,915.03 3,942.2K
16:33 5,915.63 5,917.25 5,915.49 5,917.25 4,068.6K
16:34 5,917.24 5,917.41 5,917.02 5,917.02 5,086.9K
16:35 5,916.82 5,918.84 5,916.82 5,918.84 5,981.4K
16:36 5,918.90 5,918.98 5,918.22 5,918.98 3,891.2K
16:37 5,919.11 5,920.88 5,919.11 5,920.88 11,866.5K
16:38 5,920.63 5,920.63 5,919.77 5,919.85 4,677.8K
16:39 5,918.82 5,918.82 5,915.61 5,915.68 6,066.7K
16:40 5,913.93 5,913.93 5,913.30 5,913.51 2,895.5K
16:41 5,913.11 5,914.89 5,913.11 5,914.89 3,665.4K
16:42 5,915.52 5,915.99 5,914.24 5,914.24 526.6K
16:43 5,914.61 5,915.30 5,914.61 5,915.30 176.6K
16:44 5,916.19 5,917.66 5,916.19 5,917.66 1,941.0K
16:45 5,917.73 5,917.73 5,916.60 5,916.65 511.1K
16:46 5,916.92 5,917.16 5,916.49 5,916.49 1,436.7K
16:47 5,916.78 5,916.86 5,914.26 5,914.26 3,862.1K
16:48 5,913.89 5,913.89 5,911.45 5,911.45 8,557.8K
16:49 5,912.11 5,913.06 5,912.11 5,912.45 1,916.4K
16:50 5,912.16 5,912.16 5,909.73 5,910.66 6,501.1K
16:51 5,911.30 5,913.99 5,911.30 5,913.99 1,520.6K
16:52 5,914.12 5,915.31 5,914.12 5,915.09 3,705.3K
16:53 5,915.82 5,917.64 5,915.70 5,917.64 3,866.8K
16:54 5,917.67 5,917.67 5,916.01 5,916.01 1,343.4K
16:55 5,915.34 5,915.93 5,915.26 5,915.53 862.0K
16:56 5,916.08 5,916.86 5,916.08 5,916.79 756.4K
16:57 5,916.77 5,916.77 5,916.12 5,916.12 862.3K
16:58 5,915.16 5,916.06 5,915.16 5,916.06 1,315.0K
16:59 5,916.28 5,916.28 5,915.23 5,915.23 2,450.3K
17:00 5,915.13 5,916.01 5,915.13 5,915.35 6,771.6K
17:01 5,915.75 5,916.39 5,915.75 5,916.21 919.5K
17:02 5,916.19 5,916.72 5,916.18 5,916.72 3,127.9K
17:03 5,916.90 5,916.90 5,915.21 5,915.21 5,663.2K
17:04 5,915.76 5,915.76 5,912.35 5,912.35 1,751.6K
17:05 5,910.97 5,911.55 5,910.80 5,911.55 3,434.3K
17:06 5,911.64 5,911.64 5,911.20 5,911.20 1,559.1K
17:07 5,911.74 5,911.74 5,910.69 5,910.82 3,092.5K
17:08 5,910.44 5,911.29 5,910.44 5,911.29 1,213.4K
17:09 5,911.31 5,911.31 5,910.51 5,910.82 3,967.3K
17:10 5,911.86 5,912.52 5,911.82 5,912.52 1,440.8K
17:11 5,913.10 5,913.40 5,913.10 5,913.28 1,228.6K
17:12 5,912.97 5,913.97 5,912.97 5,913.97 2,151.5K
17:13 5,914.12 5,914.12 5,913.53 5,913.53 2,549.5K
17:14 5,913.42 5,915.35 5,913.42 5,915.35 293.2K
17:15 5,914.88 5,916.91 5,914.88 5,916.91 1,056.0K
17:16 5,915.88 5,916.80 5,915.88 5,916.80 1,114.3K
17:17 5,917.31 5,919.39 5,917.31 5,919.39 1,607.1K
17:18 5,919.13 5,919.16 5,918.71 5,918.71 221.8K
17:19 5,919.20 5,919.20 5,918.12 5,918.12 2,716.1K
17:20 5,917.68 5,917.68 5,915.99 5,915.99 1,235.6K
17:21 5,916.21 5,916.21 5,915.21 5,915.95 2,663.4K
17:22 5,915.21 5,915.51 5,915.21 5,915.37 5,941.9K
17:23 5,915.56 5,916.07 5,915.56 5,916.07 1,029.4K
17:24 5,915.61 5,915.79 5,915.45 5,915.79 5,468.4K
17:25 5,915.39 5,915.66 5,915.25 5,915.66 1,201.7K
17:26 5,915.15 5,915.27 5,915.15 5,915.19 2,858.9K
17:27 5,915.43 5,915.43 5,914.24 5,914.72 11,354.1K
17:28 5,914.90 5,914.90 5,914.45 5,914.59 1,158.9K
17:29 5,914.32 5,914.64 5,914.27 5,914.64 1,082.2K
17:30 5,914.04 5,914.48 5,913.81 5,914.48 1,353.6K
17:31 5,913.67 5,913.91 5,913.64 5,913.84 764.0K
17:32 5,913.95 5,914.12 5,913.93 5,914.12 545.1K
17:33 5,913.87 5,915.90 5,913.87 5,915.90 2,035.7K
17:34 5,915.08 5,915.43 5,915.08 5,915.43 361.0K
17:35 5,915.06 5,915.62 5,914.93 5,915.25 349.3K
17:36 5,915.31 5,915.53 5,915.16 5,915.23 1,398.0K
17:37 5,915.16 5,915.41 5,915.03 5,915.03 937.3K
17:38 5,915.12 5,915.12 5,914.90 5,914.90 992.3K
17:39 5,915.50 5,915.72 5,915.36 5,915.36 1,387.6K
17:40 5,915.22 5,915.43 5,915.05 5,915.05 1,725.5K
17:41 5,915.17 5,915.33 5,915.06 5,915.06 157.8K
17:42 5,915.64 5,915.64 5,915.11 5,915.11 2,211.3K
17:43 5,915.17 5,915.24 5,914.74 5,915.08 127.9K
17:44 5,915.13 5,915.13 5,915.01 5,915.01 307.4K
17:45 5,914.76 5,914.99 5,914.76 5,914.91 630.1K
17:46 5,914.90 5,915.40 5,914.90 5,915.40 2,473.8K
17:47 5,915.84 5,918.29 5,915.84 5,918.29 3,683.6K
17:48 5,919.20 5,920.18 5,919.20 5,919.22 4,846.9K
17:49 5,919.52 5,919.95 5,919.24 5,919.24 3,078.9K
17:50 5,918.96 5,919.75 5,918.96 5,919.75 3,488.9K
17:51 5,919.56 5,919.64 5,919.16 5,919.16 1,033.6K
17:52 5,919.91 5,920.34 5,919.91 5,920.07 1,774.6K
17:53 5,916.54 5,916.66 5,916.50 5,916.56 12,949.5K
17:54 5,915.90 5,915.90 5,912.26 5,912.26 6,665.7K
17:55 5,912.66 5,912.66 5,910.47 5,910.47 5,052.4K
17:56 5,908.61 5,908.61 5,907.60 5,908.13 9,004.4K
17:57 5,908.94 5,910.06 5,908.94 5,909.99 2,352.2K
17:58 5,909.88 5,910.11 5,909.78 5,910.06 323.0K
17:59 5,910.34 5,910.60 5,910.34 5,910.45 377.6K
18:00 5,910.01 5,910.42 5,909.78 5,909.89 4,890.5K
18:01 5,910.61 5,910.70 5,910.36 5,910.36 532.7K
18:02 5,910.00 5,910.10 5,909.92 5,909.92 871.4K
18:03 5,909.88 5,909.88 5,908.06 5,908.06 4,188.1K
18:04 5,908.41 5,908.41 5,907.89 5,907.98 498.6K
18:05 5,907.51 5,908.22 5,906.65 5,906.65 1,878.4K
18:06 5,904.17 5,904.17 5,901.18 5,901.39 23,585.2K
18:07 5,902.47 5,902.72 5,902.47 5,902.69 3,136.5K
18:08 5,902.81 5,902.81 5,901.70 5,901.70 984.3K
18:09 5,901.85 5,901.96 5,901.55 5,901.96 1,447.0K
18:10 5,902.23 5,902.23 5,901.37 5,901.44 2,486.0K
18:11 5,901.58 5,902.76 5,901.35 5,902.76 2,880.4K
18:12 5,903.41 5,904.97 5,903.41 5,904.59 4,884.4K
18:13 5,903.50 5,903.50 5,902.63 5,903.39 5,021.6K
18:14 5,904.34 5,904.34 5,903.39 5,903.39 2,084.7K
18:15 5,904.27 5,905.13 5,903.90 5,905.13 514.7K
18:16 5,905.36 5,905.86 5,905.36 5,905.84 1,129.9K
18:17 5,905.63 5,906.00 5,905.63 5,905.75 300.6K
18:18 5,905.94 5,906.16 5,905.94 5,906.06 2,731.6K
18:19 5,906.15 5,906.63 5,906.15 5,906.63 1,082.7K
18:20 5,906.38 5,906.64 5,906.22 5,906.34 1,461.5K
18:21 5,906.43 5,906.43 5,906.16 5,906.39 2,047.9K
18:22 5,905.88 5,905.96 5,905.11 5,905.14 3,885.4K
18:23 5,902.56 5,902.91 5,902.38 5,902.38 3,510.2K
18:24 5,902.30 5,902.30 5,901.97 5,901.97 5,546.6K
18:25 5,901.67 5,901.67 5,900.90 5,900.90 2,904.0K
18:26 5,899.55 5,899.55 5,898.80 5,898.92 8,852.4K
18:27 5,898.39 5,899.16 5,898.39 5,899.16 7,516.3K
18:28 5,897.87 5,899.24 5,897.81 5,899.24 8,812.7K
18:29 5,898.68 5,898.68 5,898.04 5,898.04 3,675.1K
18:30 5,896.94 5,899.38 5,896.94 5,899.38 17,424.9K
18:31 5,899.33 5,899.97 5,898.77 5,899.97 7,796.9K
18:32 5,900.09 5,900.35 5,896.29 5,896.29 4,943.0K
18:33 5,895.62 5,896.57 5,895.56 5,896.54 3,397.5K
18:34 5,896.10 5,896.12 5,895.22 5,895.22 3,625.0K
18:35 5,894.36 5,894.36 5,893.17 5,893.37 8,080.0K
18:36 5,891.83 5,892.43 5,891.83 5,892.43 7,920.5K
18:37 5,892.37 5,892.37 5,891.34 5,891.34 3,904.3K
18:38 5,891.11 5,892.11 5,891.11 5,891.35 2,203.3K
18:39 5,889.85 5,889.85 5,887.95 5,887.95 10,522.1K
18:40 5,888.50 5,888.50 5,888.50 5,888.50 827.9K
18:51 5,891.67 5,891.67 5,891.67 5,891.67 6,499.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据