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 5,803.81 5,804.58 5,803.81 5,804.01 2,349.2K
09:51 5,804.78 5,805.97 5,804.78 5,805.57 3,381.5K
09:52 5,804.72 5,805.34 5,802.99 5,803.24 4,080.4K
09:53 5,803.42 5,803.42 5,795.13 5,795.13 5,200.0K
09:54 5,795.46 5,798.29 5,795.46 5,797.49 12,919.0K
09:55 5,798.36 5,799.58 5,798.36 5,798.71 7,191.9K
09:56 5,797.35 5,798.73 5,797.35 5,797.43 3,380.9K
09:57 5,797.29 5,800.05 5,797.29 5,799.89 4,948.6K
09:58 5,800.37 5,801.69 5,800.05 5,801.69 6,103.6K
09:59 5,801.83 5,803.19 5,801.83 5,803.19 10,120.1K
10:00 5,804.70 5,804.70 5,801.71 5,801.71 28,074.3K
10:01 5,801.79 5,803.98 5,801.79 5,803.29 9,735.4K
10:02 5,802.23 5,804.22 5,802.01 5,802.01 5,618.0K
10:03 5,803.01 5,803.01 5,797.15 5,797.15 25,436.7K
10:04 5,795.52 5,795.52 5,789.54 5,789.54 50,602.3K
10:05 5,787.00 5,788.17 5,786.30 5,786.30 57,974.4K
10:06 5,786.58 5,787.16 5,785.93 5,785.93 24,897.2K
10:07 5,783.37 5,783.37 5,779.31 5,780.58 50,874.0K
10:08 5,782.35 5,782.35 5,780.75 5,780.75 31,753.5K
10:09 5,778.14 5,778.14 5,776.63 5,777.71 33,288.1K
10:10 5,778.20 5,778.20 5,776.91 5,776.91 33,830.9K
10:11 5,777.48 5,778.19 5,777.47 5,778.17 14,553.7K
10:12 5,778.59 5,780.73 5,778.59 5,780.73 8,457.5K
10:13 5,780.55 5,780.55 5,778.85 5,778.88 12,498.3K
10:14 5,779.12 5,779.45 5,778.53 5,779.45 6,532.5K
10:15 5,780.72 5,780.72 5,778.28 5,778.28 26,273.5K
10:16 5,777.18 5,777.27 5,776.90 5,777.27 11,753.4K
10:17 5,777.20 5,780.36 5,777.20 5,780.36 43,159.3K
10:18 5,781.16 5,781.16 5,778.48 5,778.48 12,094.1K
10:19 5,778.74 5,778.74 5,778.05 5,778.16 11,562.3K
10:20 5,778.48 5,778.48 5,776.38 5,776.79 12,171.7K
10:21 5,776.42 5,776.67 5,775.75 5,776.59 9,744.0K
10:22 5,774.95 5,774.95 5,774.04 5,774.23 22,087.8K
10:23 5,774.19 5,774.19 5,770.38 5,770.38 29,429.5K
10:24 5,771.88 5,772.65 5,771.61 5,772.65 11,795.6K
10:25 5,771.15 5,771.98 5,768.78 5,768.78 30,393.0K
10:26 5,767.84 5,769.41 5,767.84 5,769.02 32,986.4K
10:27 5,770.28 5,770.28 5,767.59 5,767.59 33,152.5K
10:28 5,766.99 5,768.70 5,766.99 5,768.33 13,784.0K
10:29 5,769.22 5,771.61 5,769.22 5,771.61 24,964.1K
10:30 5,771.74 5,771.74 5,769.96 5,769.96 25,990.5K
10:31 5,769.62 5,770.81 5,769.62 5,770.04 20,450.7K
10:32 5,769.77 5,770.58 5,769.77 5,769.82 7,059.5K
10:33 5,769.53 5,771.67 5,769.53 5,771.52 18,831.3K
10:34 5,771.70 5,773.16 5,771.70 5,772.71 14,458.4K
10:35 5,772.54 5,773.96 5,772.54 5,773.96 23,954.6K
10:36 5,774.79 5,775.49 5,774.16 5,775.49 19,252.5K
10:37 5,775.47 5,776.35 5,775.01 5,775.01 21,746.6K
10:38 5,774.23 5,774.23 5,771.63 5,771.63 16,445.8K
10:39 5,771.78 5,774.07 5,771.21 5,774.07 10,659.4K
10:40 5,773.89 5,774.76 5,773.41 5,774.76 22,092.4K
10:41 5,774.98 5,774.98 5,773.44 5,773.44 21,412.3K
10:42 5,773.88 5,774.08 5,772.51 5,772.79 13,436.8K
10:43 5,772.37 5,773.00 5,769.36 5,769.36 12,346.5K
10:44 5,770.33 5,770.33 5,768.20 5,769.69 13,821.7K
10:45 5,768.87 5,769.57 5,768.87 5,769.28 6,604.2K
10:46 5,769.14 5,770.29 5,768.94 5,770.29 18,758.5K
10:47 5,769.40 5,772.75 5,769.40 5,771.86 27,222.8K
10:48 5,774.67 5,774.67 5,770.91 5,772.13 23,350.0K
10:49 5,771.85 5,773.77 5,771.85 5,773.77 14,900.8K
10:50 5,773.95 5,774.23 5,773.56 5,773.75 6,993.7K
10:51 5,773.49 5,775.05 5,773.28 5,775.05 8,518.7K
10:52 5,776.34 5,776.75 5,776.21 5,776.75 6,417.0K
10:53 5,774.97 5,780.02 5,774.97 5,780.02 34,403.0K
10:54 5,779.56 5,781.68 5,779.56 5,781.68 17,167.0K
10:55 5,781.18 5,781.18 5,780.18 5,780.18 4,527.9K
10:56 5,780.74 5,782.00 5,780.70 5,782.00 14,154.4K
10:57 5,782.12 5,783.31 5,781.55 5,781.55 16,786.6K
10:58 5,782.42 5,784.20 5,782.42 5,783.32 11,493.1K
10:59 5,782.60 5,784.77 5,782.60 5,784.77 6,098.9K
11:00 5,785.21 5,785.21 5,782.05 5,782.17 12,094.6K
11:01 5,781.18 5,781.19 5,780.65 5,780.65 10,852.1K
11:02 5,780.05 5,780.05 5,778.81 5,778.86 11,104.9K
11:03 5,778.17 5,778.52 5,777.90 5,778.24 12,475.7K
11:04 5,777.28 5,777.52 5,777.06 5,777.52 2,733.2K
11:05 5,776.73 5,777.26 5,775.92 5,775.92 4,300.9K
11:06 5,776.66 5,776.66 5,776.05 5,776.05 3,082.6K
11:07 5,775.73 5,775.73 5,774.78 5,774.78 11,334.4K
11:08 5,775.36 5,775.61 5,773.30 5,774.17 23,960.6K
11:09 5,775.62 5,776.07 5,774.90 5,774.90 4,115.7K
11:10 5,774.67 5,776.50 5,774.67 5,776.50 8,595.0K
11:11 5,776.03 5,777.09 5,775.45 5,775.45 8,934.4K
11:12 5,775.04 5,775.79 5,774.90 5,775.79 11,202.8K
11:13 5,775.29 5,777.37 5,775.29 5,777.37 2,167.5K
11:14 5,777.28 5,777.31 5,777.17 5,777.21 2,831.2K
11:15 5,776.98 5,776.98 5,774.07 5,774.07 5,874.1K
11:16 5,774.97 5,774.97 5,772.83 5,772.83 4,945.2K
11:17 5,774.24 5,775.88 5,774.24 5,775.30 8,501.4K
11:18 5,775.98 5,775.98 5,775.64 5,775.89 11,221.1K
11:19 5,777.02 5,777.02 5,775.59 5,775.59 8,535.8K
11:20 5,775.84 5,776.62 5,775.84 5,776.62 2,947.4K
11:21 5,776.20 5,776.37 5,775.45 5,776.37 15,629.3K
11:22 5,775.29 5,775.66 5,775.09 5,775.09 4,091.9K
11:23 5,775.65 5,775.65 5,773.15 5,773.64 22,879.7K
11:24 5,774.73 5,775.57 5,774.73 5,775.27 3,235.0K
11:25 5,775.79 5,776.69 5,775.79 5,776.69 5,287.9K
11:26 5,777.13 5,777.53 5,777.13 5,777.50 10,406.3K
11:27 5,778.26 5,778.87 5,778.26 5,778.45 9,869.3K
11:28 5,778.56 5,779.49 5,778.50 5,779.49 5,232.9K
11:29 5,777.76 5,777.76 5,777.05 5,777.55 16,981.0K
11:30 5,777.17 5,777.19 5,776.82 5,777.11 5,806.9K
11:31 5,776.99 5,776.99 5,775.82 5,775.89 3,768.2K
11:32 5,776.05 5,776.05 5,775.42 5,775.42 3,233.3K
11:33 5,775.03 5,775.46 5,775.03 5,775.41 18,710.1K
11:34 5,775.62 5,776.25 5,775.56 5,775.56 19,075.9K
11:35 5,776.17 5,776.36 5,775.67 5,776.36 5,630.4K
11:36 5,776.49 5,777.42 5,776.49 5,777.42 7,840.7K
11:37 5,777.76 5,778.03 5,777.76 5,778.03 12,479.4K
11:38 5,779.02 5,779.46 5,778.81 5,779.46 12,062.5K
11:39 5,779.36 5,780.23 5,779.33 5,780.23 16,447.0K
11:40 5,780.28 5,780.57 5,780.28 5,780.57 3,246.2K
11:41 5,781.47 5,782.13 5,781.47 5,781.75 9,036.3K
11:42 5,783.01 5,784.64 5,782.70 5,782.70 23,126.6K
11:43 5,782.60 5,783.41 5,782.57 5,783.27 3,089.1K
11:44 5,783.30 5,783.51 5,783.30 5,783.46 2,141.5K
11:45 5,783.73 5,784.57 5,783.73 5,784.57 12,574.2K
11:46 5,782.53 5,783.17 5,782.53 5,783.17 16,305.5K
11:47 5,782.12 5,782.88 5,782.12 5,782.88 8,819.6K
11:48 5,782.65 5,783.40 5,782.28 5,783.13 10,951.5K
11:49 5,782.78 5,782.78 5,782.11 5,782.11 8,276.3K
11:50 5,782.39 5,783.64 5,782.39 5,783.64 4,548.8K
11:51 5,782.81 5,783.65 5,782.81 5,783.65 11,969.4K
11:52 5,783.71 5,783.83 5,783.02 5,783.83 3,081.2K
11:53 5,784.23 5,784.23 5,782.30 5,783.17 12,199.6K
11:54 5,782.53 5,785.38 5,782.53 5,785.35 5,423.8K
11:55 5,785.69 5,786.42 5,784.22 5,784.22 25,985.6K
11:56 5,783.74 5,785.25 5,783.66 5,785.25 11,763.0K
11:57 5,788.64 5,788.79 5,788.26 5,788.30 27,019.3K
11:58 5,788.45 5,788.45 5,786.55 5,786.67 10,272.9K
11:59 5,786.45 5,786.84 5,786.44 5,786.84 5,574.3K
12:00 5,786.97 5,786.97 5,786.46 5,786.68 16,742.4K
12:01 5,786.52 5,786.52 5,785.78 5,785.95 8,071.2K
12:02 5,785.25 5,785.25 5,784.92 5,785.23 4,819.7K
12:03 5,785.23 5,786.99 5,785.23 5,786.69 7,988.5K
12:04 5,786.41 5,787.15 5,785.04 5,785.04 5,189.9K
12:05 5,785.19 5,785.63 5,785.19 5,785.29 2,964.4K
12:06 5,785.76 5,785.89 5,785.21 5,785.57 2,816.3K
12:07 5,786.81 5,786.81 5,786.20 5,786.20 2,830.6K
12:08 5,786.45 5,787.59 5,786.45 5,787.59 6,194.9K
12:09 5,787.46 5,787.55 5,787.05 5,787.05 4,418.8K
12:10 5,787.62 5,787.62 5,787.15 5,787.15 5,969.0K
12:11 5,787.08 5,787.78 5,787.08 5,787.78 9,398.9K
12:12 5,787.25 5,787.25 5,786.75 5,787.19 3,297.6K
12:13 5,787.10 5,787.53 5,787.10 5,787.28 1,884.5K
12:14 5,787.46 5,788.77 5,787.46 5,788.77 8,930.1K
12:15 5,789.22 5,796.13 5,789.22 5,796.13 33,407.3K
12:16 5,796.27 5,799.06 5,796.04 5,799.06 26,431.5K
12:17 5,798.34 5,798.48 5,797.53 5,797.53 6,106.3K
12:18 5,796.67 5,798.16 5,796.49 5,798.16 9,698.8K
12:19 5,797.62 5,797.86 5,797.40 5,797.40 3,582.1K
12:20 5,796.10 5,796.14 5,793.64 5,793.64 16,746.0K
12:21 5,793.29 5,793.66 5,791.71 5,791.79 7,606.9K
12:22 5,791.61 5,792.55 5,791.61 5,792.55 3,668.9K
12:23 5,792.57 5,794.29 5,791.75 5,792.65 10,248.5K
12:24 5,791.87 5,793.24 5,791.40 5,791.40 3,494.7K
12:25 5,793.97 5,793.97 5,792.25 5,792.68 5,942.6K
12:26 5,792.13 5,792.13 5,790.29 5,790.29 3,497.6K
12:27 5,789.95 5,790.76 5,789.90 5,790.76 10,941.8K
12:28 5,790.78 5,791.98 5,790.78 5,791.35 3,359.1K
12:29 5,791.96 5,791.96 5,791.24 5,791.51 2,712.2K
12:30 5,791.29 5,795.42 5,791.29 5,795.42 9,760.6K
12:31 5,794.60 5,797.45 5,794.60 5,797.45 8,638.8K
12:32 5,797.34 5,797.95 5,797.34 5,797.95 5,596.7K
12:33 5,797.97 5,797.97 5,794.88 5,794.88 3,802.6K
12:34 5,795.57 5,796.16 5,795.52 5,796.05 3,405.5K
12:35 5,797.28 5,797.28 5,796.12 5,796.51 5,530.8K
12:36 5,797.57 5,797.57 5,796.69 5,796.69 3,975.8K
12:37 5,796.86 5,797.55 5,796.86 5,797.55 6,165.6K
12:38 5,797.41 5,798.01 5,797.41 5,798.01 3,184.6K
12:39 5,798.45 5,798.45 5,797.59 5,797.59 2,798.5K
12:40 5,797.73 5,797.73 5,797.40 5,797.50 5,001.3K
12:41 5,797.02 5,797.42 5,791.88 5,791.88 16,555.6K
12:42 5,792.57 5,792.57 5,789.20 5,789.20 4,969.6K
12:43 5,788.64 5,788.64 5,788.14 5,788.30 8,713.8K
12:44 5,788.39 5,788.46 5,783.83 5,783.83 11,120.6K
12:45 5,785.02 5,785.02 5,782.46 5,784.44 13,622.8K
12:46 5,784.66 5,784.82 5,784.40 5,784.82 2,672.0K
12:47 5,784.01 5,784.73 5,784.01 5,784.17 3,423.9K
12:48 5,783.75 5,784.50 5,783.75 5,784.50 1,507.7K
12:49 5,784.79 5,785.64 5,784.79 5,785.64 13,397.3K
12:50 5,785.51 5,785.51 5,783.98 5,784.19 4,808.0K
12:51 5,783.57 5,783.62 5,782.50 5,782.50 2,368.0K
12:52 5,782.25 5,783.44 5,782.25 5,782.61 10,360.7K
12:53 5,779.14 5,780.11 5,779.14 5,779.98 10,338.2K
12:54 5,779.80 5,780.93 5,779.80 5,780.93 2,124.7K
12:55 5,781.21 5,781.36 5,780.82 5,781.36 1,595.6K
12:56 5,781.91 5,784.83 5,781.91 5,784.83 5,372.3K
12:57 5,783.96 5,785.68 5,783.96 5,785.68 7,033.2K
12:58 5,785.24 5,786.17 5,785.24 5,785.65 2,668.4K
12:59 5,788.41 5,794.20 5,788.41 5,793.93 12,157.8K
13:00 5,792.89 5,797.08 5,792.89 5,797.08 16,892.6K
13:01 5,795.72 5,798.55 5,795.72 5,796.49 8,972.7K
13:02 5,796.65 5,796.99 5,795.34 5,795.34 7,872.3K
13:03 5,795.21 5,795.23 5,794.60 5,794.85 9,764.4K
13:04 5,794.58 5,794.58 5,791.44 5,791.44 21,730.3K
13:05 5,791.57 5,792.27 5,790.71 5,792.27 2,125.1K
13:06 5,792.53 5,793.04 5,790.92 5,790.92 2,877.5K
13:07 5,790.68 5,790.68 5,790.01 5,790.01 443.3K
13:08 5,789.74 5,789.91 5,789.32 5,789.81 4,519.1K
13:09 5,789.86 5,791.51 5,789.85 5,791.51 4,053.5K
13:10 5,791.42 5,791.62 5,791.21 5,791.39 5,272.3K
13:11 5,791.64 5,791.93 5,790.07 5,790.07 2,443.8K
13:12 5,789.11 5,792.71 5,789.11 5,792.71 7,857.0K
13:13 5,793.18 5,794.98 5,793.18 5,794.73 5,654.4K
13:14 5,794.75 5,794.75 5,792.79 5,792.79 5,364.7K
13:15 5,791.58 5,791.58 5,790.80 5,790.88 6,232.9K
13:16 5,790.17 5,790.21 5,789.93 5,789.98 1,373.7K
13:17 5,789.50 5,789.50 5,785.63 5,785.63 5,922.5K
13:18 5,784.40 5,784.94 5,784.40 5,784.94 8,379.5K
13:19 5,785.39 5,785.39 5,784.97 5,785.28 4,906.2K
13:20 5,785.41 5,785.41 5,780.30 5,780.30 29,686.2K
13:21 5,781.10 5,782.01 5,781.10 5,781.54 4,400.8K
13:22 5,781.76 5,782.46 5,779.60 5,779.60 12,516.1K
13:23 5,779.53 5,779.53 5,778.64 5,778.70 7,521.1K
13:24 5,778.58 5,779.01 5,778.13 5,778.36 21,092.2K
13:25 5,778.31 5,778.95 5,778.31 5,778.95 10,386.0K
13:26 5,779.00 5,780.45 5,779.00 5,780.45 6,555.0K
13:27 5,780.88 5,780.88 5,780.48 5,780.51 3,861.9K
13:28 5,779.24 5,779.24 5,777.07 5,778.22 12,857.1K
13:29 5,778.43 5,778.43 5,777.47 5,777.98 13,707.5K
13:30 5,778.96 5,779.11 5,777.09 5,777.09 12,093.2K
13:31 5,777.31 5,777.31 5,776.22 5,776.72 11,318.2K
13:32 5,776.21 5,776.21 5,772.88 5,773.68 18,439.2K
13:33 5,773.12 5,775.10 5,773.12 5,775.10 6,297.1K
13:34 5,775.82 5,777.91 5,775.82 5,777.91 6,550.4K
13:35 5,777.31 5,777.77 5,776.36 5,776.84 4,128.0K
13:36 5,776.56 5,777.55 5,776.56 5,776.91 6,917.1K
13:37 5,777.84 5,778.62 5,777.78 5,777.78 5,220.9K
13:38 5,777.75 5,778.69 5,777.75 5,778.69 8,030.7K
13:39 5,778.65 5,778.65 5,776.98 5,777.52 7,618.4K
13:40 5,777.46 5,778.03 5,775.61 5,775.61 3,140.4K
13:41 5,776.61 5,776.61 5,775.13 5,775.13 9,230.8K
13:42 5,775.39 5,775.71 5,775.28 5,775.28 3,342.0K
13:43 5,775.84 5,775.84 5,775.35 5,775.68 4,638.4K
13:44 5,776.47 5,776.47 5,774.85 5,774.85 15,920.1K
13:45 5,775.21 5,775.97 5,775.14 5,775.97 3,931.3K
13:46 5,776.39 5,777.50 5,776.39 5,777.02 5,994.5K
13:47 5,776.53 5,776.53 5,774.75 5,774.75 14,166.3K
13:48 5,772.80 5,772.80 5,769.87 5,769.87 14,027.2K
13:49 5,770.15 5,771.17 5,767.45 5,771.17 11,659.0K
13:50 5,770.55 5,772.07 5,770.19 5,772.07 20,292.2K
13:51 5,772.93 5,773.83 5,772.93 5,773.68 6,728.5K
13:52 5,773.09 5,775.31 5,773.09 5,775.31 6,331.6K
13:53 5,773.83 5,774.06 5,773.60 5,773.60 4,072.1K
13:54 5,772.92 5,773.67 5,772.88 5,773.67 8,279.4K
13:55 5,772.97 5,773.31 5,772.55 5,772.55 13,031.9K
13:56 5,774.26 5,774.82 5,773.73 5,773.83 11,548.9K
13:57 5,773.24 5,774.34 5,773.24 5,774.34 2,822.3K
13:58 5,774.30 5,775.82 5,774.30 5,775.82 3,074.5K
13:59 5,775.74 5,776.48 5,775.74 5,776.02 6,140.4K
14:00 5,776.48 5,777.72 5,776.48 5,777.72 2,362.1K
14:01 5,777.22 5,778.11 5,777.22 5,778.11 8,509.3K
14:02 5,777.46 5,777.54 5,777.14 5,777.46 12,868.2K
14:03 5,777.97 5,778.44 5,777.97 5,778.44 5,336.0K
14:04 5,777.41 5,778.01 5,776.92 5,776.92 4,221.4K
14:05 5,777.29 5,777.29 5,769.52 5,769.52 22,874.1K
14:06 5,769.31 5,769.31 5,767.69 5,768.97 14,245.3K
14:07 5,769.12 5,770.11 5,768.64 5,768.64 10,706.3K
14:08 5,769.16 5,769.70 5,764.53 5,764.53 43,723.1K
14:09 5,765.47 5,765.47 5,764.16 5,764.16 35,275.7K
14:10 5,764.22 5,765.34 5,762.91 5,765.10 23,670.9K
14:11 5,764.79 5,764.79 5,762.90 5,762.90 16,388.6K
14:12 5,761.02 5,761.23 5,761.02 5,761.23 27,038.8K
14:13 5,759.95 5,761.82 5,759.95 5,761.82 17,770.1K
14:14 5,762.46 5,762.80 5,761.60 5,761.60 6,004.5K
14:15 5,760.97 5,761.56 5,760.91 5,760.91 9,412.4K
14:16 5,761.06 5,761.82 5,760.76 5,761.82 9,394.5K
14:17 5,763.51 5,766.66 5,763.51 5,766.66 26,627.1K
14:18 5,763.25 5,763.76 5,760.33 5,760.71 13,458.7K
14:19 5,761.21 5,767.47 5,761.21 5,767.47 10,030.2K
14:20 5,768.12 5,769.58 5,767.92 5,768.77 16,937.9K
14:21 5,769.93 5,772.26 5,769.93 5,772.26 14,659.3K
14:22 5,772.42 5,772.43 5,771.51 5,771.53 3,814.7K
14:23 5,769.98 5,769.98 5,768.80 5,768.80 6,672.6K
14:24 5,768.92 5,768.92 5,766.65 5,767.53 2,493.2K
14:25 5,767.42 5,769.93 5,767.42 5,769.93 5,177.7K
14:26 5,770.28 5,770.33 5,769.70 5,769.70 4,019.1K
14:27 5,768.43 5,768.60 5,768.35 5,768.60 3,015.8K
14:28 5,768.32 5,768.32 5,767.74 5,767.92 12,976.7K
14:29 5,767.78 5,768.14 5,767.55 5,768.14 7,404.6K
14:30 5,767.76 5,767.83 5,767.27 5,767.27 2,530.5K
14:31 5,767.30 5,767.54 5,766.79 5,767.39 8,804.5K
14:32 5,767.74 5,767.74 5,766.00 5,766.51 3,077.6K
14:33 5,766.35 5,766.85 5,766.25 5,766.85 4,093.0K
14:34 5,767.26 5,767.71 5,767.13 5,767.13 11,623.3K
14:35 5,769.02 5,769.70 5,769.02 5,769.70 3,511.2K
14:36 5,769.74 5,769.74 5,768.31 5,769.73 5,076.8K
14:37 5,770.89 5,772.13 5,770.89 5,772.13 7,261.5K
14:38 5,772.54 5,772.65 5,772.41 5,772.65 1,464.7K
14:39 5,770.59 5,770.81 5,770.32 5,770.32 4,827.1K
14:40 5,769.90 5,769.90 5,766.77 5,766.77 4,906.3K
14:41 5,768.19 5,768.19 5,762.94 5,762.94 6,849.8K
14:42 5,761.90 5,763.62 5,761.90 5,763.59 3,470.4K
14:43 5,763.48 5,764.18 5,763.48 5,764.02 2,730.7K
14:44 5,763.89 5,766.86 5,763.89 5,766.86 21,558.7K
14:45 5,765.57 5,766.00 5,765.57 5,766.00 5,378.1K
14:46 5,763.76 5,765.57 5,763.76 5,765.57 4,714.6K
14:47 5,766.33 5,767.81 5,766.33 5,767.81 2,627.0K
14:48 5,769.34 5,769.42 5,769.23 5,769.42 4,904.3K
14:49 5,769.19 5,770.80 5,768.85 5,770.80 3,971.6K
14:50 5,771.38 5,771.38 5,766.90 5,767.01 6,888.1K
14:51 5,767.79 5,767.84 5,765.38 5,765.38 4,568.4K
14:52 5,764.17 5,764.17 5,761.45 5,761.45 14,333.1K
14:53 5,762.70 5,763.35 5,762.70 5,763.15 2,354.0K
14:54 5,762.59 5,764.68 5,762.59 5,764.68 5,881.1K
14:55 5,765.07 5,765.07 5,761.59 5,761.59 6,478.4K
14:56 5,762.29 5,762.79 5,761.52 5,762.79 28,733.9K
14:57 5,763.09 5,766.02 5,763.09 5,766.02 6,754.5K
14:58 5,766.93 5,767.90 5,766.61 5,767.84 6,424.3K
14:59 5,768.66 5,768.81 5,768.26 5,768.81 7,876.3K
15:00 5,768.90 5,768.90 5,766.36 5,766.36 6,583.8K
15:01 5,767.32 5,774.49 5,767.32 5,774.49 12,449.7K
15:02 5,775.94 5,776.69 5,775.79 5,776.69 10,578.7K
15:03 5,775.83 5,775.83 5,771.70 5,771.70 8,287.5K
15:04 5,772.07 5,772.12 5,771.73 5,772.04 4,448.5K
15:05 5,771.93 5,773.15 5,771.69 5,773.15 2,747.6K
15:06 5,772.64 5,773.05 5,772.47 5,772.47 2,846.2K
15:07 5,773.47 5,773.64 5,773.38 5,773.38 4,545.4K
15:08 5,772.46 5,773.34 5,772.37 5,773.34 3,862.2K
15:09 5,772.43 5,772.64 5,772.41 5,772.64 3,613.4K
15:10 5,772.65 5,772.65 5,772.10 5,772.55 10,146.1K
15:11 5,772.57 5,774.54 5,772.57 5,774.54 4,389.4K
15:12 5,774.34 5,775.73 5,774.34 5,775.73 4,055.6K
15:13 5,777.01 5,777.01 5,776.77 5,776.77 4,134.1K
15:14 5,776.92 5,779.34 5,776.92 5,778.89 20,305.2K
15:15 5,778.61 5,779.39 5,777.72 5,777.72 6,968.4K
15:16 5,777.52 5,779.50 5,777.52 5,779.50 17,880.1K
15:17 5,781.22 5,781.22 5,779.75 5,779.75 28,514.6K
15:18 5,780.27 5,783.59 5,779.87 5,783.59 33,920.0K
15:19 5,785.16 5,789.23 5,785.16 5,786.97 44,332.7K
15:20 5,786.62 5,786.62 5,784.96 5,784.96 17,626.0K
15:21 5,785.22 5,786.01 5,785.22 5,786.01 6,205.8K
15:22 5,786.67 5,786.67 5,784.57 5,784.57 6,579.7K
15:23 5,784.37 5,784.37 5,783.27 5,783.27 4,418.8K
15:24 5,783.73 5,786.65 5,783.73 5,786.65 8,302.3K
15:25 5,786.18 5,786.18 5,781.09 5,781.09 10,206.9K
15:26 5,781.79 5,781.90 5,781.52 5,781.90 3,544.2K
15:27 5,782.19 5,782.28 5,781.72 5,781.72 2,347.8K
15:28 5,781.65 5,781.65 5,781.45 5,781.59 2,440.8K
15:29 5,782.00 5,782.00 5,779.65 5,779.65 3,522.1K
15:30 5,780.05 5,781.25 5,780.05 5,781.25 1,706.0K
15:31 5,781.68 5,781.68 5,780.99 5,781.40 7,914.9K
15:32 5,780.84 5,780.84 5,780.55 5,780.69 3,252.5K
15:33 5,781.02 5,781.83 5,781.01 5,781.83 2,610.5K
15:34 5,782.46 5,782.46 5,781.51 5,781.64 1,409.0K
15:35 5,781.90 5,782.85 5,781.90 5,782.85 1,410.4K
15:36 5,783.62 5,783.72 5,783.28 5,783.65 4,201.3K
15:37 5,784.42 5,785.44 5,784.42 5,784.47 3,808.5K
15:38 5,784.87 5,784.87 5,783.88 5,784.35 3,255.6K
15:39 5,784.83 5,784.84 5,784.64 5,784.74 1,407.1K
15:40 5,784.28 5,784.28 5,783.60 5,783.60 967.8K
15:41 5,783.62 5,784.30 5,783.62 5,784.21 1,032.3K
15:42 5,784.38 5,784.38 5,783.27 5,783.81 2,965.3K
15:43 5,783.25 5,783.72 5,782.92 5,783.72 5,971.4K
15:44 5,783.92 5,784.13 5,782.43 5,782.43 6,875.4K
15:45 5,781.53 5,782.23 5,781.38 5,781.38 7,206.3K
15:46 5,781.56 5,783.30 5,781.56 5,783.30 1,792.3K
15:47 5,783.75 5,783.87 5,782.85 5,782.85 1,472.6K
15:48 5,782.68 5,784.88 5,782.68 5,784.88 4,186.1K
15:49 5,784.65 5,785.55 5,784.39 5,785.55 4,089.1K
15:50 5,785.52 5,787.74 5,785.52 5,787.74 3,623.5K
15:51 5,787.25 5,787.71 5,787.25 5,787.71 4,825.4K
15:52 5,787.02 5,787.53 5,786.75 5,787.53 3,779.0K
15:53 5,787.07 5,787.94 5,786.60 5,787.83 10,335.3K
15:54 5,788.57 5,789.01 5,788.11 5,789.01 2,778.5K
15:55 5,788.33 5,788.97 5,788.33 5,788.97 2,993.8K
15:56 5,788.80 5,789.45 5,788.73 5,789.45 2,615.5K
15:57 5,789.28 5,789.61 5,788.67 5,788.67 3,735.9K
15:58 5,788.59 5,788.59 5,787.47 5,787.74 3,184.5K
15:59 5,788.19 5,789.99 5,788.19 5,789.99 6,203.3K
16:00 5,789.24 5,789.24 5,788.70 5,789.12 3,691.2K
16:01 5,788.40 5,788.40 5,787.60 5,787.60 2,998.3K
16:02 5,787.20 5,787.52 5,787.11 5,787.52 4,382.6K
16:03 5,787.14 5,787.45 5,787.14 5,787.45 9,486.6K
16:04 5,787.08 5,787.65 5,787.08 5,787.65 2,510.9K
16:05 5,788.16 5,788.16 5,787.52 5,787.78 5,664.0K
16:06 5,787.91 5,787.96 5,787.71 5,787.96 683.3K
16:07 5,787.58 5,787.63 5,787.16 5,787.47 18,576.7K
16:08 5,787.31 5,787.48 5,785.99 5,786.06 2,098.8K
16:09 5,785.40 5,786.75 5,785.40 5,786.75 3,326.0K
16:10 5,786.03 5,786.03 5,785.21 5,785.41 2,392.9K
16:11 5,785.47 5,789.49 5,785.35 5,789.49 5,821.4K
16:12 5,789.77 5,790.56 5,789.77 5,790.25 6,300.8K
16:13 5,790.11 5,790.27 5,790.11 5,790.24 11,301.2K
16:14 5,790.21 5,790.48 5,788.60 5,788.60 1,804.5K
16:15 5,789.27 5,789.66 5,789.12 5,789.66 7,462.6K
16:16 5,789.91 5,789.91 5,789.26 5,789.30 1,491.0K
16:17 5,788.69 5,789.90 5,788.49 5,789.90 3,577.2K
16:18 5,789.74 5,791.75 5,789.74 5,791.75 3,316.2K
16:19 5,791.45 5,792.85 5,791.45 5,792.85 4,599.5K
16:20 5,793.04 5,793.04 5,792.27 5,792.75 15,858.4K
16:21 5,792.99 5,793.79 5,792.64 5,793.79 9,845.4K
16:22 5,793.13 5,793.60 5,793.13 5,793.35 15,482.0K
16:23 5,793.16 5,793.82 5,793.15 5,793.15 13,149.3K
16:24 5,793.48 5,793.48 5,793.03 5,793.30 3,050.9K
16:25 5,793.71 5,794.25 5,793.71 5,794.25 1,931.3K
16:26 5,794.15 5,794.73 5,794.15 5,794.56 4,169.2K
16:27 5,794.66 5,794.84 5,794.54 5,794.70 4,359.4K
16:28 5,794.83 5,795.50 5,794.79 5,795.46 7,874.6K
16:29 5,795.20 5,795.20 5,794.63 5,794.63 8,710.7K
16:30 5,795.38 5,795.38 5,794.63 5,794.63 14,655.1K
16:31 5,793.90 5,797.16 5,793.90 5,797.16 10,376.9K
16:32 5,797.10 5,815.54 5,796.87 5,815.54 88,314.9K
16:33 5,814.29 5,815.73 5,814.29 5,815.73 23,037.7K
16:34 5,814.35 5,816.56 5,813.78 5,816.56 15,011.9K
16:35 5,818.27 5,821.92 5,818.27 5,821.92 23,884.7K
16:36 5,823.45 5,828.49 5,823.45 5,828.49 45,756.8K
16:37 5,830.70 5,832.82 5,830.08 5,832.82 46,419.3K
16:38 5,829.90 5,829.90 5,827.24 5,828.89 18,537.3K
16:39 5,828.80 5,828.80 5,826.98 5,828.07 26,783.5K
16:40 5,828.63 5,830.24 5,828.63 5,829.16 15,192.9K
16:41 5,828.00 5,828.00 5,821.44 5,821.44 29,288.6K
16:42 5,820.23 5,820.62 5,819.65 5,820.62 7,243.1K
16:43 5,824.35 5,825.34 5,822.52 5,823.37 9,520.3K
16:44 5,823.10 5,824.73 5,823.10 5,824.11 24,747.3K
16:45 5,824.92 5,828.21 5,824.92 5,826.03 18,664.9K
16:46 5,825.74 5,825.74 5,823.90 5,823.90 11,935.3K
16:47 5,823.69 5,823.69 5,820.97 5,820.97 8,614.4K
16:48 5,821.27 5,821.27 5,820.38 5,820.38 10,389.7K
16:49 5,819.69 5,820.24 5,819.41 5,820.24 6,135.9K
16:50 5,820.43 5,821.67 5,819.39 5,821.67 6,560.6K
16:51 5,822.71 5,824.38 5,821.49 5,821.49 4,314.0K
16:52 5,819.24 5,821.75 5,819.24 5,821.75 6,688.8K
16:53 5,821.08 5,821.08 5,819.62 5,819.62 6,160.2K
16:54 5,820.72 5,820.87 5,820.57 5,820.87 5,427.9K
16:55 5,821.18 5,823.07 5,821.18 5,823.07 11,425.6K
16:56 5,823.22 5,824.25 5,823.22 5,824.25 3,552.9K
16:57 5,824.26 5,825.24 5,822.37 5,822.37 9,249.8K
16:58 5,822.40 5,822.40 5,820.02 5,820.02 7,558.1K
16:59 5,815.00 5,816.54 5,813.99 5,816.54 10,380.4K
17:00 5,816.34 5,817.89 5,816.34 5,817.19 16,950.4K
17:01 5,816.88 5,817.56 5,816.11 5,817.38 7,460.7K
17:02 5,817.81 5,817.81 5,816.97 5,817.26 2,084.0K
17:03 5,817.79 5,817.79 5,816.97 5,816.97 4,943.1K
17:04 5,818.25 5,821.98 5,818.25 5,820.65 11,136.2K
17:05 5,820.77 5,820.77 5,816.25 5,816.25 7,662.6K
17:06 5,815.69 5,815.98 5,813.82 5,813.82 14,393.4K
17:07 5,813.60 5,814.26 5,813.60 5,814.26 12,229.6K
17:08 5,814.52 5,814.69 5,814.10 5,814.69 3,683.1K
17:09 5,814.64 5,814.88 5,813.64 5,813.92 6,729.7K
17:10 5,814.30 5,816.27 5,814.30 5,815.65 7,538.7K
17:11 5,817.67 5,823.33 5,817.67 5,823.33 16,303.1K
17:12 5,824.27 5,826.44 5,824.27 5,826.44 9,240.8K
17:13 5,828.32 5,832.09 5,828.32 5,831.32 56,873.5K
17:14 5,831.45 5,831.45 5,829.70 5,829.70 13,762.1K
17:15 5,828.42 5,830.82 5,828.42 5,830.42 11,944.7K
17:16 5,831.03 5,831.30 5,828.84 5,828.96 13,756.2K
17:17 5,828.47 5,829.69 5,828.47 5,829.69 9,831.0K
17:18 5,829.47 5,830.34 5,829.05 5,829.05 7,409.0K
17:19 5,828.87 5,828.87 5,827.90 5,827.90 3,335.7K
17:20 5,827.03 5,827.39 5,825.28 5,826.15 11,878.2K
17:21 5,825.34 5,826.39 5,825.28 5,826.39 6,149.9K
17:22 5,826.43 5,827.08 5,826.43 5,826.83 6,109.6K
17:23 5,826.49 5,826.49 5,825.56 5,826.37 11,410.9K
17:24 5,826.28 5,828.28 5,826.28 5,827.75 5,749.4K
17:25 5,827.60 5,828.27 5,827.60 5,827.79 6,035.9K
17:26 5,827.59 5,828.34 5,827.13 5,827.13 4,576.7K
17:27 5,827.69 5,828.41 5,827.69 5,828.41 3,163.8K
17:28 5,828.44 5,829.01 5,828.26 5,828.44 10,545.6K
17:29 5,828.63 5,828.63 5,827.94 5,828.05 4,088.6K
17:30 5,830.08 5,830.61 5,830.08 5,830.08 8,198.0K
17:31 5,829.97 5,829.97 5,828.30 5,828.30 33,107.6K
17:32 5,828.14 5,828.84 5,828.14 5,828.84 6,355.6K
17:33 5,829.77 5,830.90 5,829.77 5,830.79 27,566.0K
17:34 5,830.48 5,830.62 5,830.13 5,830.62 9,726.3K
17:35 5,831.22 5,832.02 5,831.22 5,831.74 20,952.7K
17:36 5,831.66 5,832.54 5,829.76 5,829.76 28,784.7K
17:37 5,829.03 5,829.58 5,828.89 5,829.14 14,950.2K
17:38 5,827.12 5,827.12 5,825.95 5,826.37 24,709.9K
17:39 5,825.94 5,826.16 5,823.24 5,824.19 13,496.2K
17:40 5,824.11 5,826.34 5,824.11 5,826.34 9,105.7K
17:41 5,827.30 5,828.86 5,827.30 5,828.01 14,845.3K
17:42 5,828.46 5,829.81 5,828.46 5,829.29 26,917.3K
17:43 5,829.28 5,830.80 5,829.28 5,830.80 12,349.0K
17:44 5,831.63 5,832.55 5,831.63 5,832.55 16,068.4K
17:45 5,832.22 5,833.82 5,832.22 5,833.21 12,026.6K
17:46 5,833.22 5,835.67 5,833.22 5,835.04 24,884.8K
17:47 5,836.15 5,836.15 5,834.94 5,836.05 17,995.3K
17:48 5,835.98 5,835.98 5,835.18 5,835.92 7,629.9K
17:49 5,836.80 5,836.80 5,835.36 5,835.36 12,627.3K
17:50 5,835.57 5,836.28 5,835.52 5,836.28 7,767.6K
17:51 5,837.41 5,837.41 5,837.25 5,837.31 13,171.2K
17:52 5,837.53 5,837.87 5,836.85 5,836.85 16,726.2K
17:53 5,836.39 5,836.39 5,834.86 5,834.86 7,459.8K
17:54 5,833.94 5,834.27 5,830.89 5,830.89 19,900.5K
17:55 5,830.80 5,830.80 5,829.53 5,829.53 20,679.2K
17:56 5,829.49 5,829.49 5,828.56 5,829.16 6,867.5K
17:57 5,829.36 5,829.69 5,829.32 5,829.32 5,286.4K
17:58 5,827.37 5,829.83 5,827.37 5,829.57 10,428.0K
17:59 5,829.43 5,829.64 5,828.91 5,829.64 3,297.1K
18:00 5,829.21 5,829.73 5,828.67 5,829.73 13,029.2K
18:01 5,829.42 5,829.68 5,829.42 5,829.67 6,277.7K
18:02 5,830.28 5,831.79 5,829.76 5,831.79 12,040.7K
18:03 5,831.94 5,831.94 5,831.15 5,831.73 11,379.6K
18:04 5,830.38 5,832.92 5,830.05 5,832.92 11,550.8K
18:05 5,832.01 5,832.01 5,828.97 5,828.97 19,707.4K
18:06 5,828.85 5,828.85 5,828.21 5,828.21 7,896.8K
18:07 5,828.26 5,829.01 5,828.07 5,828.07 16,547.0K
18:08 5,828.86 5,829.33 5,828.12 5,828.71 17,694.6K
18:09 5,829.64 5,832.88 5,829.64 5,832.88 17,228.2K
18:10 5,833.04 5,833.99 5,831.81 5,833.12 16,735.6K
18:11 5,833.14 5,833.14 5,830.35 5,830.35 10,955.4K
18:12 5,829.18 5,831.63 5,829.18 5,831.46 6,628.8K
18:13 5,831.81 5,832.45 5,831.81 5,832.10 7,236.1K
18:14 5,832.79 5,832.79 5,832.28 5,832.34 15,988.3K
18:15 5,831.60 5,831.60 5,828.41 5,828.41 14,702.3K
18:16 5,828.55 5,828.62 5,825.72 5,825.81 10,807.5K
18:17 5,825.54 5,825.69 5,825.07 5,825.07 12,398.2K
18:18 5,823.62 5,824.89 5,823.62 5,823.82 7,030.7K
18:19 5,823.11 5,824.43 5,823.09 5,824.07 6,068.1K
18:20 5,824.00 5,826.98 5,824.00 5,824.34 14,187.8K
18:21 5,824.94 5,826.12 5,824.94 5,826.12 5,351.6K
18:22 5,826.15 5,826.15 5,824.82 5,824.82 21,067.3K
18:23 5,823.07 5,823.11 5,822.59 5,822.59 13,240.3K
18:24 5,821.64 5,821.64 5,819.16 5,819.21 10,516.3K
18:25 5,819.50 5,819.50 5,818.94 5,818.94 25,782.2K
18:26 5,819.16 5,819.26 5,816.71 5,816.71 20,663.1K
18:27 5,816.87 5,816.87 5,813.40 5,814.28 13,242.6K
18:28 5,814.69 5,814.69 5,813.90 5,814.64 20,262.5K
18:29 5,815.86 5,815.86 5,815.25 5,815.25 5,195.2K
18:30 5,815.63 5,822.60 5,815.63 5,822.48 24,980.5K
18:31 5,823.22 5,823.22 5,819.69 5,819.69 15,988.9K
18:32 5,820.22 5,820.22 5,819.17 5,819.35 6,075.5K
18:33 5,818.91 5,819.23 5,818.73 5,819.23 8,145.5K
18:34 5,817.29 5,817.62 5,815.64 5,815.66 14,186.3K
18:35 5,817.02 5,817.02 5,815.73 5,816.83 4,288.2K
18:36 5,816.30 5,817.01 5,814.37 5,814.37 16,869.2K
18:37 5,814.39 5,814.39 5,813.29 5,814.12 9,475.1K
18:38 5,814.58 5,815.10 5,814.58 5,815.10 7,156.1K
18:39 5,815.00 5,815.41 5,815.00 5,815.11 2,097.8K
18:40 5,814.73 5,814.73 5,814.73 5,814.73 57.1K
18:51 5,815.11 5,815.11 5,815.11 5,815.11 103,659.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据