MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 俄罗斯 →
6,172.56
最后更新: 2025-09-30
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 5,940.95 5,945.63 5,940.95 5,945.63 5,093.2K
09:51 5,946.30 5,948.81 5,946.30 5,948.23 22,393.3K
09:52 5,948.09 5,950.43 5,948.09 5,950.43 4,116.8K
09:53 5,950.63 5,950.63 5,949.84 5,949.89 5,888.2K
09:54 5,950.33 5,950.33 5,949.44 5,949.59 3,786.5K
09:55 5,951.01 5,951.01 5,948.50 5,949.80 11,096.7K
09:56 5,950.84 5,952.64 5,950.84 5,952.28 31,200.5K
09:57 5,953.63 5,954.06 5,953.63 5,954.06 21,368.0K
09:58 5,953.38 5,953.38 5,950.99 5,950.99 15,231.9K
09:59 5,950.80 5,951.47 5,949.29 5,949.29 2,994.5K
10:00 5,950.28 5,950.28 5,946.69 5,946.76 9,676.3K
10:01 5,946.95 5,946.95 5,939.95 5,939.95 36,803.5K
10:02 5,939.17 5,940.46 5,939.17 5,939.50 32,111.3K
10:03 5,939.87 5,940.89 5,939.87 5,940.88 9,052.3K
10:04 5,941.03 5,941.03 5,936.70 5,936.70 45,002.2K
10:05 5,937.59 5,938.91 5,937.59 5,938.91 58,296.5K
10:06 5,939.85 5,942.26 5,939.85 5,942.26 35,225.5K
10:07 5,942.64 5,944.34 5,942.62 5,944.34 19,517.7K
10:08 5,944.13 5,944.13 5,941.66 5,941.66 16,045.0K
10:09 5,941.88 5,942.13 5,941.50 5,941.50 16,023.3K
10:10 5,941.33 5,941.33 5,939.38 5,939.38 15,722.1K
10:11 5,937.52 5,937.73 5,937.20 5,937.45 22,418.7K
10:12 5,937.39 5,937.39 5,935.14 5,935.14 12,300.5K
10:13 5,935.08 5,935.08 5,933.46 5,933.46 26,615.1K
10:14 5,935.25 5,936.10 5,934.65 5,934.65 50,881.0K
10:15 5,937.29 5,939.04 5,936.28 5,939.04 17,377.6K
10:16 5,937.69 5,938.38 5,936.54 5,938.38 18,932.1K
10:17 5,938.47 5,939.45 5,938.47 5,938.79 2,331.5K
10:18 5,937.00 5,937.00 5,935.42 5,935.42 8,677.5K
10:19 5,935.39 5,937.52 5,935.39 5,937.52 9,414.3K
10:20 5,936.81 5,938.45 5,936.81 5,938.45 8,416.1K
10:21 5,939.49 5,941.07 5,939.49 5,941.07 14,121.0K
10:22 5,941.31 5,942.33 5,941.31 5,942.33 17,379.4K
10:23 5,942.96 5,942.96 5,941.85 5,941.85 15,327.0K
10:24 5,943.54 5,945.78 5,943.54 5,945.67 20,940.2K
10:25 5,944.92 5,944.92 5,938.58 5,938.58 15,998.3K
10:26 5,937.12 5,939.07 5,937.12 5,939.07 21,419.1K
10:27 5,939.72 5,940.41 5,939.65 5,940.07 12,133.3K
10:28 5,940.19 5,940.28 5,939.71 5,940.28 16,939.6K
10:29 5,940.82 5,945.63 5,940.82 5,945.63 25,293.7K
10:30 5,943.46 5,945.69 5,943.46 5,944.27 25,453.7K
10:31 5,944.37 5,944.51 5,942.93 5,943.84 11,659.0K
10:32 5,944.39 5,944.39 5,941.07 5,941.07 23,187.5K
10:33 5,940.66 5,940.80 5,939.32 5,939.32 7,537.0K
10:34 5,938.61 5,938.98 5,937.42 5,937.42 20,829.7K
10:35 5,937.51 5,939.37 5,937.51 5,939.37 12,130.6K
10:36 5,939.35 5,941.68 5,939.35 5,941.68 7,392.3K
10:37 5,941.51 5,941.51 5,938.74 5,938.74 10,274.8K
10:38 5,938.82 5,938.82 5,935.13 5,935.13 5,014.7K
10:39 5,935.16 5,935.16 5,934.01 5,934.01 7,120.5K
10:40 5,931.20 5,931.20 5,929.15 5,929.15 51,597.0K
10:41 5,928.10 5,928.10 5,926.81 5,927.28 14,989.1K
10:42 5,927.63 5,928.63 5,927.63 5,928.63 6,311.8K
10:43 5,928.72 5,929.67 5,928.72 5,929.22 5,952.8K
10:44 5,929.22 5,929.22 5,928.88 5,928.92 12,921.0K
10:45 5,929.17 5,929.69 5,929.03 5,929.03 4,906.2K
10:46 5,928.62 5,928.62 5,925.42 5,926.11 13,137.4K
10:47 5,926.29 5,926.29 5,923.72 5,923.72 31,435.6K
10:48 5,924.14 5,924.14 5,920.12 5,920.12 48,983.9K
10:49 5,919.61 5,920.31 5,919.61 5,920.22 17,442.8K
10:50 5,918.41 5,918.41 5,914.97 5,914.97 24,780.7K
10:51 5,914.92 5,918.87 5,914.92 5,918.87 20,622.3K
10:52 5,920.97 5,921.40 5,920.29 5,921.40 9,258.7K
10:53 5,922.09 5,922.75 5,922.09 5,922.40 9,632.5K
10:54 5,922.60 5,922.94 5,922.60 5,922.63 18,524.4K
10:55 5,924.49 5,924.49 5,922.55 5,922.55 15,069.6K
10:56 5,922.43 5,922.51 5,922.09 5,922.47 10,282.8K
10:57 5,923.02 5,924.95 5,923.02 5,924.95 9,166.8K
10:58 5,925.61 5,927.98 5,925.61 5,927.98 23,839.1K
10:59 5,928.78 5,930.20 5,928.78 5,930.20 21,302.1K
11:00 5,930.00 5,930.29 5,929.18 5,930.29 19,620.8K
11:01 5,929.44 5,929.44 5,925.55 5,925.55 14,659.8K
11:02 5,926.06 5,926.47 5,926.06 5,926.47 16,392.4K
11:03 5,925.43 5,926.41 5,924.95 5,926.41 6,316.6K
11:04 5,926.59 5,926.76 5,925.77 5,925.77 7,294.1K
11:05 5,923.90 5,923.90 5,922.46 5,923.09 14,297.7K
11:06 5,923.38 5,923.38 5,922.65 5,923.18 8,842.1K
11:07 5,922.74 5,926.19 5,922.74 5,926.19 16,765.7K
11:08 5,926.98 5,929.39 5,926.98 5,929.39 17,028.2K
11:09 5,928.60 5,928.60 5,926.54 5,928.27 6,604.4K
11:10 5,930.05 5,933.37 5,930.05 5,933.37 14,338.6K
11:11 5,934.35 5,937.51 5,934.35 5,937.22 19,960.9K
11:12 5,937.36 5,938.73 5,937.36 5,938.73 22,740.4K
11:13 5,939.77 5,939.77 5,937.18 5,937.18 15,167.1K
11:14 5,937.46 5,938.08 5,937.34 5,937.34 5,725.2K
11:15 5,937.17 5,938.24 5,937.17 5,938.03 8,804.5K
11:16 5,939.89 5,940.50 5,938.78 5,939.67 27,589.1K
11:17 5,939.94 5,940.56 5,939.36 5,940.56 6,512.3K
11:18 5,940.81 5,943.98 5,940.24 5,943.98 15,315.5K
11:19 5,943.69 5,943.69 5,942.20 5,943.14 33,775.1K
11:20 5,943.53 5,944.46 5,943.53 5,943.81 22,388.7K
11:21 5,944.41 5,944.69 5,941.66 5,941.66 19,023.8K
11:22 5,941.43 5,942.02 5,941.35 5,942.02 10,478.1K
11:23 5,942.08 5,943.25 5,942.08 5,943.25 8,993.9K
11:24 5,942.93 5,943.51 5,942.53 5,943.22 6,274.7K
11:25 5,942.56 5,942.72 5,942.34 5,942.72 8,144.4K
11:26 5,942.69 5,943.15 5,942.69 5,943.15 5,466.2K
11:27 5,943.61 5,943.61 5,943.27 5,943.30 2,875.2K
11:28 5,943.35 5,943.41 5,941.85 5,943.41 6,885.1K
11:29 5,943.42 5,944.23 5,943.42 5,943.83 3,179.8K
11:30 5,944.05 5,944.17 5,943.11 5,943.11 9,771.0K
11:31 5,941.65 5,941.65 5,940.19 5,940.26 13,396.0K
11:32 5,939.39 5,939.50 5,938.55 5,938.55 10,276.6K
11:33 5,939.29 5,939.29 5,938.38 5,938.38 7,576.4K
11:34 5,937.92 5,939.21 5,936.60 5,936.60 18,353.4K
11:35 5,937.15 5,938.15 5,936.49 5,936.92 10,914.1K
11:36 5,936.46 5,936.46 5,935.10 5,935.10 13,761.9K
11:37 5,934.42 5,934.42 5,930.63 5,930.63 25,451.0K
11:38 5,929.77 5,932.82 5,929.17 5,932.82 12,665.9K
11:39 5,933.74 5,934.18 5,931.72 5,931.72 6,964.9K
11:40 5,930.44 5,934.37 5,930.44 5,934.37 17,411.5K
11:41 5,936.11 5,936.15 5,935.78 5,935.85 17,331.6K
11:42 5,936.38 5,941.56 5,936.38 5,941.56 33,941.1K
11:43 5,942.36 5,942.36 5,941.13 5,941.44 10,500.3K
11:44 5,941.56 5,943.36 5,941.56 5,943.36 16,783.3K
11:45 5,943.58 5,943.58 5,943.20 5,943.31 16,546.5K
11:46 5,942.95 5,942.95 5,941.16 5,941.16 8,635.4K
11:47 5,941.36 5,942.95 5,941.35 5,942.95 11,188.1K
11:48 5,943.59 5,943.70 5,942.85 5,943.70 11,740.3K
11:49 5,944.47 5,945.27 5,944.47 5,944.54 13,732.4K
11:50 5,943.99 5,943.99 5,937.84 5,937.84 26,988.5K
11:51 5,937.70 5,938.78 5,937.70 5,938.29 11,229.2K
11:52 5,937.02 5,938.09 5,937.02 5,937.17 6,827.1K
11:53 5,937.57 5,937.57 5,936.23 5,936.23 5,902.9K
11:54 5,934.54 5,934.54 5,931.75 5,933.71 24,584.5K
11:55 5,934.27 5,936.73 5,934.27 5,936.73 13,673.8K
11:56 5,937.18 5,937.43 5,936.53 5,936.53 9,568.4K
11:57 5,938.03 5,939.53 5,938.03 5,939.53 6,286.2K
11:58 5,939.55 5,940.51 5,939.55 5,939.80 10,292.0K
11:59 5,939.29 5,940.05 5,938.30 5,938.30 25,978.3K
12:00 5,938.07 5,938.07 5,935.24 5,935.41 23,224.2K
12:01 5,934.00 5,934.00 5,933.36 5,933.44 23,923.3K
12:02 5,932.30 5,932.30 5,930.45 5,930.45 22,994.5K
12:03 5,930.88 5,932.52 5,930.82 5,932.52 16,929.6K
12:04 5,932.03 5,934.42 5,931.73 5,934.30 14,300.4K
12:05 5,934.55 5,934.55 5,933.62 5,934.46 9,495.5K
12:06 5,935.35 5,938.90 5,935.35 5,938.90 19,979.1K
12:07 5,938.65 5,938.65 5,936.63 5,936.63 32,358.7K
12:08 5,936.77 5,937.48 5,936.75 5,936.75 7,160.4K
12:09 5,937.06 5,937.06 5,936.23 5,936.57 8,239.6K
12:10 5,934.42 5,934.42 5,930.48 5,931.01 26,570.6K
12:11 5,931.44 5,931.85 5,929.46 5,929.46 20,236.7K
12:12 5,930.43 5,933.57 5,930.43 5,933.57 10,455.7K
12:13 5,933.64 5,935.03 5,933.64 5,934.42 5,738.9K
12:14 5,934.56 5,936.41 5,934.56 5,936.21 16,693.0K
12:15 5,935.76 5,935.96 5,934.04 5,934.04 34,489.8K
12:16 5,934.73 5,934.73 5,930.77 5,931.19 21,664.8K
12:17 5,930.98 5,935.38 5,930.98 5,935.38 11,928.7K
12:18 5,935.12 5,937.25 5,935.12 5,937.25 10,216.9K
12:19 5,938.30 5,940.44 5,938.30 5,940.44 17,369.5K
12:20 5,942.81 5,942.81 5,940.68 5,940.68 27,809.3K
12:21 5,940.60 5,941.47 5,939.74 5,941.47 10,116.7K
12:22 5,942.44 5,943.18 5,942.44 5,942.83 6,117.1K
12:23 5,944.85 5,944.85 5,943.49 5,943.49 14,172.8K
12:24 5,944.60 5,945.64 5,944.60 5,945.64 10,208.4K
12:25 5,944.28 5,954.90 5,944.28 5,954.90 97,041.8K
12:26 5,958.59 5,958.59 5,956.82 5,956.82 55,310.4K
12:27 5,956.84 5,957.38 5,956.84 5,957.22 13,324.2K
12:28 5,953.03 5,953.06 5,952.50 5,952.50 17,210.0K
12:29 5,952.38 5,954.38 5,952.38 5,954.38 11,175.2K
12:30 5,954.40 5,954.83 5,954.38 5,954.83 19,610.3K
12:31 5,956.55 5,958.11 5,956.32 5,958.11 29,265.5K
12:32 5,959.50 5,959.95 5,958.46 5,958.46 43,467.8K
12:33 5,959.01 5,959.63 5,956.91 5,956.91 16,952.3K
12:34 5,957.09 5,957.79 5,957.09 5,957.50 11,476.2K
12:35 5,957.64 5,958.08 5,957.64 5,957.82 8,860.1K
12:36 5,957.22 5,958.37 5,957.22 5,958.37 9,010.2K
12:37 5,958.56 5,960.69 5,958.56 5,960.63 36,349.4K
12:38 5,960.91 5,960.97 5,960.32 5,960.97 20,020.9K
12:39 5,961.05 5,961.51 5,960.40 5,961.47 29,418.5K
12:40 5,962.29 5,964.87 5,962.29 5,964.60 24,703.5K
12:41 5,965.50 5,965.50 5,962.11 5,962.72 65,508.8K
12:42 5,962.32 5,964.49 5,962.32 5,963.85 17,787.2K
12:43 5,963.13 5,964.68 5,962.82 5,964.68 47,953.8K
12:44 5,965.67 5,967.36 5,964.86 5,967.36 26,083.6K
12:45 5,968.19 5,968.19 5,967.27 5,967.27 42,657.8K
12:46 5,967.11 5,967.44 5,965.48 5,965.48 11,398.3K
12:47 5,965.47 5,966.39 5,965.47 5,966.34 21,698.1K
12:48 5,966.81 5,968.24 5,966.81 5,968.24 25,418.0K
12:49 5,967.79 5,967.79 5,967.15 5,967.15 20,633.6K
12:50 5,964.43 5,964.46 5,964.37 5,964.43 15,535.1K
12:51 5,965.11 5,965.52 5,964.09 5,964.09 15,359.8K
12:52 5,964.55 5,964.57 5,964.02 5,964.57 11,533.6K
12:53 5,964.18 5,964.19 5,963.65 5,963.68 5,927.3K
12:54 5,964.51 5,965.46 5,964.51 5,964.77 19,694.0K
12:55 5,964.42 5,964.42 5,962.94 5,963.98 19,597.3K
12:56 5,964.62 5,964.62 5,964.08 5,964.37 14,345.2K
12:57 5,964.75 5,965.69 5,964.75 5,965.69 4,970.4K
12:58 5,965.10 5,971.47 5,965.10 5,971.47 41,876.1K
12:59 5,974.22 5,974.22 5,972.15 5,972.15 48,428.6K
13:00 5,972.17 5,977.28 5,972.17 5,977.28 44,726.2K
13:01 5,979.36 5,982.76 5,979.34 5,982.76 55,998.4K
13:02 5,982.27 5,988.31 5,982.27 5,987.66 44,992.9K
13:03 5,987.40 5,988.70 5,987.40 5,987.50 43,358.5K
13:04 5,987.69 5,987.69 5,985.16 5,985.17 29,237.3K
13:05 5,985.63 5,985.63 5,983.59 5,983.59 27,905.4K
13:06 5,983.00 5,983.00 5,981.69 5,981.69 22,760.9K
13:07 5,981.13 5,981.72 5,980.49 5,980.49 14,097.6K
13:08 5,981.56 5,981.56 5,977.90 5,977.90 21,303.4K
13:09 5,977.04 5,979.54 5,977.04 5,978.92 8,413.0K
13:10 5,979.80 5,980.73 5,979.26 5,979.26 14,310.1K
13:11 5,978.85 5,979.58 5,978.55 5,978.55 7,168.5K
13:12 5,977.82 5,978.54 5,977.82 5,978.54 10,304.1K
13:13 5,979.37 5,979.61 5,977.93 5,977.93 20,678.8K
13:14 5,976.93 5,976.93 5,976.11 5,976.48 14,345.9K
13:15 5,977.15 5,977.15 5,975.67 5,975.67 17,967.0K
13:16 5,973.08 5,973.08 5,968.79 5,968.79 34,253.4K
13:17 5,968.59 5,970.57 5,968.59 5,969.96 23,761.4K
13:18 5,969.73 5,972.68 5,969.73 5,972.62 19,812.9K
13:19 5,971.25 5,971.95 5,971.03 5,971.79 8,672.6K
13:20 5,971.20 5,974.91 5,970.95 5,974.91 7,240.7K
13:21 5,975.11 5,975.11 5,974.60 5,974.93 8,223.9K
13:22 5,974.76 5,975.66 5,974.12 5,974.12 9,993.2K
13:23 5,974.28 5,974.28 5,972.66 5,972.66 12,920.0K
13:24 5,972.17 5,972.17 5,970.62 5,970.62 12,184.3K
13:25 5,970.61 5,970.61 5,967.99 5,967.99 14,521.8K
13:26 5,967.87 5,968.27 5,967.69 5,967.83 17,899.9K
13:27 5,967.21 5,968.68 5,967.21 5,968.68 17,740.2K
13:28 5,969.58 5,972.35 5,969.58 5,971.58 25,492.3K
13:29 5,975.45 5,975.45 5,972.57 5,972.57 23,533.6K
13:30 5,972.72 5,972.72 5,970.51 5,970.51 10,110.0K
13:31 5,971.32 5,971.69 5,969.47 5,969.47 10,160.9K
13:32 5,971.07 5,971.67 5,970.29 5,971.67 12,800.8K
13:33 5,971.74 5,971.74 5,970.96 5,970.96 12,628.7K
13:34 5,971.61 5,972.29 5,971.61 5,972.29 16,027.3K
13:35 5,973.27 5,973.27 5,971.77 5,972.06 21,447.2K
13:36 5,972.55 5,972.55 5,969.29 5,969.29 20,213.1K
13:37 5,967.94 5,968.37 5,965.33 5,965.33 28,477.0K
13:38 5,964.67 5,965.26 5,964.39 5,965.26 12,470.9K
13:39 5,965.42 5,965.42 5,960.89 5,961.06 22,531.6K
13:40 5,960.52 5,960.52 5,954.59 5,954.59 36,050.1K
13:41 5,954.23 5,955.14 5,954.23 5,954.96 43,700.7K
13:42 5,954.98 5,955.21 5,954.35 5,955.21 16,554.7K
13:43 5,955.57 5,956.40 5,955.57 5,956.40 17,803.8K
13:44 5,957.20 5,958.70 5,957.20 5,958.70 11,774.1K
13:45 5,958.81 5,959.46 5,958.51 5,959.46 9,398.7K
13:46 5,959.92 5,959.92 5,958.75 5,959.20 6,457.8K
13:47 5,959.52 5,960.42 5,959.08 5,960.42 6,169.9K
13:48 5,960.69 5,960.69 5,959.68 5,959.68 3,584.0K
13:49 5,958.55 5,959.78 5,958.55 5,959.05 7,273.6K
13:50 5,958.62 5,958.67 5,956.55 5,956.55 9,902.6K
13:51 5,955.92 5,956.97 5,955.92 5,956.97 17,199.4K
13:52 5,957.28 5,958.82 5,957.28 5,958.82 4,355.1K
13:53 5,958.88 5,961.24 5,958.88 5,961.24 13,622.3K
13:54 5,961.85 5,961.85 5,961.69 5,961.70 5,223.7K
13:55 5,962.67 5,962.67 5,961.01 5,962.09 8,397.8K
13:56 5,961.28 5,962.35 5,961.23 5,961.23 3,012.3K
13:57 5,963.75 5,965.54 5,963.75 5,965.54 26,837.4K
13:58 5,965.59 5,967.62 5,965.59 5,967.41 8,313.6K
13:59 5,968.10 5,968.10 5,967.66 5,967.69 11,669.9K
14:00 5,968.59 5,970.23 5,968.59 5,970.23 40,049.5K
14:01 5,970.68 5,971.61 5,970.68 5,971.61 15,726.7K
14:02 5,971.68 5,971.99 5,971.20 5,971.99 9,640.2K
14:03 5,972.73 5,974.16 5,972.73 5,973.60 10,799.2K
14:04 5,974.42 5,975.15 5,974.01 5,974.01 11,796.0K
14:05 5,974.88 5,974.94 5,973.76 5,974.94 7,060.9K
14:06 5,974.45 5,976.53 5,974.45 5,976.53 12,086.2K
14:07 5,978.16 5,978.59 5,978.10 5,978.59 20,873.1K
14:08 5,977.37 5,977.37 5,973.66 5,975.08 20,460.1K
14:09 5,974.77 5,976.61 5,974.77 5,975.62 10,484.0K
14:10 5,976.82 5,976.82 5,974.01 5,974.01 14,118.2K
14:11 5,974.35 5,976.35 5,974.35 5,976.35 8,740.9K
14:12 5,975.97 5,975.97 5,974.32 5,974.32 4,563.1K
14:13 5,973.92 5,974.14 5,973.47 5,973.47 8,664.1K
14:14 5,974.51 5,974.51 5,973.51 5,973.82 14,961.6K
14:15 5,973.26 5,973.26 5,970.02 5,970.02 9,567.6K
14:16 5,967.50 5,969.57 5,967.50 5,969.53 8,467.1K
14:17 5,969.46 5,969.46 5,967.20 5,967.20 19,228.1K
14:18 5,965.92 5,965.92 5,963.36 5,963.36 7,729.5K
14:19 5,964.17 5,964.48 5,963.58 5,964.48 5,638.2K
14:20 5,963.61 5,963.61 5,959.65 5,959.65 22,882.0K
14:21 5,961.00 5,962.39 5,960.63 5,962.39 6,911.4K
14:22 5,963.09 5,963.58 5,962.52 5,963.14 6,852.4K
14:23 5,963.57 5,963.67 5,963.13 5,963.67 3,747.2K
14:24 5,964.88 5,966.04 5,964.59 5,965.97 6,348.9K
14:25 5,966.77 5,967.18 5,966.77 5,967.18 3,441.5K
14:26 5,966.55 5,966.55 5,964.63 5,965.38 5,744.9K
14:27 5,966.27 5,967.90 5,966.22 5,967.90 7,128.9K
14:28 5,968.33 5,968.33 5,966.81 5,966.81 3,443.8K
14:29 5,966.69 5,966.69 5,965.49 5,965.94 2,611.4K
14:30 5,965.91 5,967.82 5,965.91 5,967.82 4,213.4K
14:31 5,968.49 5,970.23 5,968.49 5,968.83 14,558.8K
14:32 5,968.17 5,968.82 5,967.33 5,967.33 3,758.4K
14:33 5,966.77 5,966.77 5,965.24 5,965.53 6,512.1K
14:34 5,963.93 5,963.93 5,963.37 5,963.88 10,185.0K
14:35 5,964.52 5,964.52 5,963.54 5,963.54 5,110.7K
14:36 5,963.45 5,963.45 5,961.63 5,961.80 7,814.6K
14:37 5,961.79 5,961.89 5,960.95 5,961.37 12,304.6K
14:38 5,959.74 5,963.04 5,959.74 5,962.68 8,461.2K
14:39 5,963.52 5,963.72 5,963.50 5,963.50 3,273.5K
14:40 5,964.31 5,964.31 5,960.90 5,960.90 9,672.4K
14:41 5,961.05 5,964.77 5,961.05 5,964.77 13,526.6K
14:42 5,964.80 5,965.25 5,964.68 5,964.68 4,857.1K
14:43 5,963.90 5,963.90 5,963.37 5,963.74 1,463.6K
14:44 5,962.56 5,963.79 5,962.56 5,963.79 9,886.2K
14:45 5,963.91 5,964.44 5,962.84 5,964.44 4,516.2K
14:46 5,964.68 5,969.01 5,964.68 5,969.01 33,159.7K
14:47 5,970.34 5,971.86 5,970.34 5,971.56 12,857.1K
14:48 5,971.57 5,971.57 5,969.95 5,970.07 13,210.4K
14:49 5,970.83 5,972.08 5,970.83 5,972.08 22,739.4K
14:50 5,971.44 5,971.44 5,968.27 5,968.27 4,580.9K
14:51 5,968.03 5,969.47 5,968.03 5,969.11 7,357.6K
14:52 5,968.49 5,968.49 5,966.75 5,966.75 3,744.8K
14:53 5,966.51 5,966.56 5,965.63 5,966.56 2,474.4K
14:54 5,967.63 5,969.28 5,967.63 5,968.77 8,248.4K
14:55 5,968.58 5,970.10 5,968.58 5,970.10 4,508.3K
14:56 5,970.34 5,971.40 5,970.34 5,971.40 6,767.9K
14:57 5,971.44 5,973.47 5,971.44 5,973.47 5,590.0K
14:58 5,975.25 5,975.37 5,975.15 5,975.37 21,963.8K
14:59 5,977.03 5,977.03 5,975.10 5,975.10 19,447.6K
15:00 5,976.59 5,977.86 5,976.59 5,976.59 14,812.4K
15:01 5,975.48 5,976.26 5,975.24 5,975.24 9,779.1K
15:02 5,975.98 5,976.64 5,975.85 5,975.85 4,607.5K
15:03 5,976.15 5,976.15 5,974.22 5,974.22 19,217.6K
15:04 5,974.16 5,974.16 5,972.18 5,973.22 7,903.9K
15:05 5,974.15 5,974.15 5,969.19 5,969.20 8,376.4K
15:06 5,968.14 5,968.96 5,968.14 5,968.75 6,708.9K
15:07 5,969.75 5,971.41 5,969.75 5,971.41 6,790.2K
15:08 5,972.23 5,974.59 5,972.23 5,973.43 8,100.1K
15:09 5,973.56 5,973.86 5,971.70 5,971.90 8,212.4K
15:10 5,971.88 5,973.37 5,971.88 5,973.37 6,499.4K
15:11 5,973.03 5,974.47 5,972.87 5,974.47 11,416.9K
15:12 5,974.56 5,975.29 5,974.53 5,975.00 6,368.1K
15:13 5,975.29 5,976.86 5,975.06 5,976.86 6,839.1K
15:14 5,975.88 5,976.82 5,975.64 5,976.14 5,694.2K
15:15 5,976.79 5,977.26 5,976.65 5,977.26 9,232.0K
15:16 5,977.46 5,978.56 5,977.46 5,978.56 17,689.4K
15:17 5,977.85 5,980.34 5,977.85 5,980.34 6,720.7K
15:18 5,980.43 5,980.43 5,974.06 5,974.06 15,512.8K
15:19 5,974.35 5,974.63 5,972.56 5,972.60 5,246.6K
15:20 5,973.10 5,973.10 5,969.00 5,969.04 14,875.9K
15:21 5,969.10 5,969.10 5,963.97 5,963.97 16,341.3K
15:22 5,962.33 5,964.58 5,962.33 5,964.58 19,522.5K
15:23 5,965.31 5,965.31 5,963.28 5,963.28 15,467.9K
15:24 5,963.17 5,965.09 5,963.17 5,965.09 8,255.5K
15:25 5,966.11 5,967.70 5,964.85 5,964.85 10,102.5K
15:26 5,963.98 5,964.53 5,963.79 5,964.09 3,974.4K
15:27 5,965.52 5,967.18 5,965.52 5,967.18 7,637.4K
15:28 5,968.05 5,969.56 5,967.53 5,969.56 8,973.3K
15:29 5,969.11 5,969.73 5,968.90 5,968.90 3,861.4K
15:30 5,968.95 5,968.95 5,968.21 5,968.21 4,853.1K
15:31 5,968.81 5,970.25 5,967.40 5,967.40 8,147.1K
15:32 5,969.44 5,971.29 5,969.44 5,971.29 5,365.2K
15:33 5,970.95 5,970.95 5,967.33 5,967.33 11,865.3K
15:34 5,963.73 5,964.29 5,963.07 5,964.29 16,430.9K
15:35 5,965.98 5,967.74 5,965.98 5,967.37 3,098.4K
15:36 5,966.85 5,966.85 5,966.10 5,966.55 5,001.7K
15:37 5,966.92 5,967.47 5,966.66 5,967.47 2,782.6K
15:38 5,967.72 5,968.68 5,967.72 5,968.52 6,440.4K
15:39 5,968.36 5,968.36 5,967.61 5,967.61 1,875.8K
15:40 5,967.61 5,968.04 5,967.51 5,967.51 1,491.7K
15:41 5,967.04 5,968.64 5,967.04 5,968.64 8,255.8K
15:42 5,969.03 5,970.88 5,969.03 5,970.85 8,610.6K
15:43 5,971.40 5,971.62 5,971.16 5,971.16 3,385.3K
15:44 5,969.55 5,971.22 5,969.55 5,969.69 15,864.6K
15:45 5,967.52 5,968.73 5,967.52 5,968.12 5,378.0K
15:46 5,968.78 5,969.00 5,966.54 5,966.54 4,548.5K
15:47 5,965.26 5,965.26 5,963.41 5,965.23 4,365.4K
15:48 5,966.60 5,968.23 5,966.60 5,968.23 6,138.9K
15:49 5,968.38 5,968.88 5,968.38 5,968.68 5,261.2K
15:50 5,968.18 5,968.18 5,967.29 5,967.29 4,348.1K
15:51 5,967.95 5,969.35 5,967.95 5,969.15 4,789.4K
15:52 5,969.24 5,969.91 5,969.23 5,969.23 2,135.3K
15:53 5,969.39 5,969.80 5,969.09 5,969.80 3,269.5K
15:54 5,969.43 5,971.04 5,969.43 5,971.04 10,597.7K
15:55 5,971.33 5,972.17 5,971.33 5,971.89 10,371.1K
15:56 5,971.18 5,971.64 5,971.04 5,971.44 1,722.2K
15:57 5,970.49 5,971.64 5,970.49 5,971.64 7,464.2K
15:58 5,973.25 5,973.25 5,971.42 5,971.51 8,491.3K
15:59 5,971.47 5,972.39 5,971.47 5,972.39 6,020.3K
16:00 5,972.42 5,973.75 5,972.42 5,973.52 2,580.1K
16:01 5,972.75 5,973.29 5,971.77 5,973.29 12,737.9K
16:02 5,973.87 5,974.48 5,973.74 5,973.74 3,420.8K
16:03 5,973.86 5,974.32 5,972.28 5,972.28 6,383.0K
16:04 5,970.98 5,971.44 5,969.60 5,971.44 9,665.3K
16:05 5,970.97 5,972.15 5,970.97 5,972.15 4,252.1K
16:06 5,971.78 5,971.79 5,971.07 5,971.62 2,578.7K
16:07 5,970.68 5,971.91 5,970.68 5,971.31 4,348.9K
16:08 5,973.01 5,974.26 5,972.79 5,974.26 6,963.3K
16:09 5,974.10 5,975.67 5,974.10 5,975.67 4,561.8K
16:10 5,975.16 5,975.16 5,973.59 5,973.59 9,643.3K
16:11 5,973.95 5,977.03 5,973.95 5,977.03 12,828.4K
16:12 5,978.36 5,978.50 5,977.94 5,977.94 9,482.1K
16:13 5,977.51 5,977.76 5,977.45 5,977.76 9,460.4K
16:14 5,977.47 5,978.23 5,977.39 5,978.23 12,152.6K
16:15 5,978.79 5,978.79 5,978.32 5,978.36 11,629.2K
16:16 5,977.61 5,978.37 5,977.50 5,977.50 4,281.4K
16:17 5,977.56 5,978.04 5,977.46 5,977.70 8,253.8K
16:18 5,977.95 5,980.06 5,977.95 5,980.06 19,976.2K
16:19 5,979.87 5,979.87 5,978.41 5,978.41 12,183.3K
16:20 5,978.25 5,978.25 5,973.74 5,973.74 6,921.0K
16:21 5,973.39 5,974.84 5,973.39 5,974.84 7,298.5K
16:22 5,975.88 5,976.26 5,975.87 5,975.87 4,635.6K
16:23 5,975.69 5,975.85 5,974.56 5,974.85 3,555.9K
16:24 5,974.12 5,974.13 5,973.11 5,973.11 3,027.9K
16:25 5,972.61 5,973.25 5,972.07 5,972.07 15,396.5K
16:26 5,971.84 5,974.20 5,971.84 5,973.83 3,193.1K
16:27 5,972.34 5,973.08 5,972.34 5,973.08 10,698.9K
16:28 5,971.87 5,972.27 5,964.97 5,964.97 40,942.0K
16:29 5,965.48 5,966.34 5,965.05 5,965.05 22,537.3K
16:30 5,964.94 5,964.94 5,962.08 5,962.34 20,093.3K
16:31 5,963.47 5,963.73 5,963.21 5,963.73 16,250.1K
16:32 5,963.67 5,963.96 5,963.30 5,963.30 9,428.8K
16:33 5,963.10 5,964.04 5,963.10 5,963.90 18,008.1K
16:34 5,963.07 5,963.27 5,962.46 5,962.72 5,397.9K
16:35 5,964.25 5,965.80 5,963.90 5,965.21 13,054.2K
16:36 5,965.61 5,966.82 5,965.61 5,966.18 6,874.2K
16:37 5,966.82 5,966.82 5,964.38 5,964.38 16,767.5K
16:38 5,965.18 5,967.92 5,965.18 5,967.92 9,095.9K
16:39 5,965.94 5,966.18 5,965.78 5,966.18 3,494.3K
16:40 5,965.99 5,966.32 5,965.76 5,965.76 5,821.0K
16:41 5,965.73 5,968.51 5,965.73 5,968.51 11,966.6K
16:42 5,969.30 5,969.30 5,967.76 5,967.76 5,131.7K
16:43 5,966.97 5,966.97 5,963.44 5,963.44 5,460.4K
16:44 5,963.41 5,964.29 5,963.15 5,963.26 4,736.2K
16:45 5,965.01 5,966.89 5,965.01 5,965.45 10,898.2K
16:46 5,965.14 5,966.53 5,965.14 5,966.53 5,560.2K
16:47 5,966.13 5,967.28 5,966.13 5,966.77 1,936.3K
16:48 5,966.77 5,967.62 5,966.77 5,966.92 6,762.3K
16:49 5,968.58 5,969.52 5,968.58 5,968.68 4,042.8K
16:50 5,968.58 5,971.13 5,968.58 5,971.13 11,368.4K
16:51 5,972.00 5,973.01 5,970.87 5,973.01 18,488.8K
16:52 5,974.11 5,974.11 5,969.71 5,970.15 11,292.3K
16:53 5,970.37 5,971.00 5,970.17 5,971.00 4,180.3K
16:54 5,970.93 5,971.69 5,970.93 5,971.68 1,292.9K
16:55 5,972.50 5,975.54 5,972.50 5,975.54 14,159.0K
16:56 5,975.18 5,975.18 5,974.19 5,974.25 7,183.5K
16:57 5,975.04 5,977.19 5,975.04 5,977.18 19,648.5K
16:58 5,976.87 5,978.59 5,976.87 5,978.59 21,383.5K
16:59 5,978.69 5,978.69 5,976.92 5,976.92 6,480.3K
17:00 5,976.46 5,977.29 5,976.46 5,977.04 13,632.6K
17:01 5,976.57 5,977.31 5,976.11 5,977.31 11,921.9K
17:02 5,978.52 5,978.99 5,978.03 5,978.03 17,182.7K
17:03 5,978.00 5,978.00 5,977.58 5,977.58 7,643.5K
17:04 5,977.00 5,977.20 5,976.46 5,976.68 5,871.5K
17:05 5,976.08 5,979.48 5,976.08 5,979.16 15,016.6K
17:06 5,980.45 5,981.30 5,980.45 5,981.20 20,498.2K
17:07 5,981.96 5,982.96 5,981.96 5,982.96 43,150.1K
17:08 5,983.58 5,985.55 5,983.55 5,985.55 23,348.0K
17:09 5,985.17 5,985.19 5,983.95 5,983.95 10,097.2K
17:10 5,984.06 5,985.60 5,983.49 5,985.60 6,415.6K
17:11 5,984.84 5,984.87 5,984.05 5,984.05 13,431.8K
17:12 5,984.14 5,985.04 5,984.14 5,984.34 9,199.1K
17:13 5,984.71 5,984.71 5,980.92 5,980.92 14,091.1K
17:14 5,979.93 5,980.91 5,979.93 5,980.89 15,674.1K
17:15 5,981.33 5,983.27 5,981.33 5,983.27 10,913.3K
17:16 5,983.72 5,983.72 5,981.91 5,981.91 10,560.1K
17:17 5,982.20 5,983.03 5,981.29 5,983.03 8,336.3K
17:18 5,982.69 5,986.41 5,982.69 5,986.41 14,912.9K
17:19 5,986.47 5,988.98 5,986.47 5,988.98 20,202.6K
17:20 5,989.59 5,990.32 5,989.59 5,990.32 32,184.8K
17:21 5,990.58 5,991.32 5,989.89 5,989.89 23,234.8K
17:22 5,990.15 5,991.44 5,989.87 5,991.44 33,965.9K
17:23 5,990.47 5,990.47 5,988.78 5,988.78 9,627.9K
17:24 5,989.83 5,990.40 5,988.89 5,988.89 16,265.5K
17:25 5,989.08 5,989.59 5,987.15 5,988.70 35,871.9K
17:26 5,989.05 5,989.86 5,989.05 5,989.86 7,446.2K
17:27 5,989.40 5,990.78 5,989.40 5,990.15 12,174.8K
17:28 5,991.47 5,993.56 5,991.47 5,993.56 19,922.3K
17:29 5,993.89 5,997.51 5,993.89 5,997.26 40,984.5K
17:30 5,996.62 5,997.65 5,996.04 5,996.04 19,760.6K
17:31 5,996.59 5,997.09 5,996.59 5,996.67 26,081.2K
17:32 5,996.08 5,996.08 5,994.15 5,994.15 14,644.0K
17:33 5,993.73 5,995.16 5,993.73 5,994.46 15,766.3K
17:34 5,993.81 5,997.42 5,993.81 5,997.42 21,260.6K
17:35 5,997.25 5,998.09 5,995.91 5,995.91 28,201.6K
17:36 5,997.40 5,998.16 5,996.84 5,997.04 14,724.9K
17:37 5,998.06 5,998.30 5,997.75 5,998.30 24,050.4K
17:38 5,997.83 5,998.58 5,997.56 5,997.56 25,463.6K
17:39 5,998.04 5,998.04 5,994.50 5,994.50 15,831.4K
17:40 5,996.45 5,996.47 5,993.19 5,993.19 16,081.3K
17:41 5,993.19 5,993.19 5,991.31 5,991.48 13,567.5K
17:42 5,990.82 5,993.18 5,990.82 5,993.18 14,087.3K
17:43 5,992.34 5,992.34 5,991.92 5,991.96 5,218.9K
17:44 5,990.04 5,990.81 5,990.04 5,990.81 11,469.1K
17:45 5,989.43 5,993.69 5,989.43 5,993.69 11,920.0K
17:46 5,993.51 5,994.13 5,993.04 5,994.13 4,500.0K
17:47 5,993.30 5,994.00 5,993.30 5,993.48 3,934.4K
17:48 5,994.16 5,994.16 5,993.73 5,994.06 5,860.9K
17:49 5,994.64 5,994.75 5,993.96 5,993.96 7,705.2K
17:50 5,993.62 5,993.62 5,991.88 5,991.88 5,536.3K
17:51 5,993.38 5,993.38 5,989.55 5,989.55 10,248.9K
17:52 5,988.06 5,988.52 5,987.83 5,988.16 16,151.0K
17:53 5,988.90 5,990.07 5,988.33 5,990.07 5,914.0K
17:54 5,989.91 5,989.99 5,989.60 5,989.73 3,985.3K
17:55 5,989.24 5,990.39 5,988.00 5,990.17 9,293.2K
17:56 5,991.42 5,992.88 5,990.73 5,990.73 17,504.7K
17:57 5,989.73 5,993.04 5,989.73 5,993.04 23,783.5K
17:58 5,992.59 5,993.65 5,992.16 5,993.65 5,487.0K
17:59 5,994.33 5,995.45 5,994.27 5,995.45 28,076.6K
18:00 5,994.86 5,996.39 5,994.86 5,996.38 10,481.7K
18:01 5,996.96 5,997.55 5,996.96 5,997.55 16,957.8K
18:02 5,996.82 5,997.88 5,996.65 5,997.88 17,308.2K
18:03 5,998.22 5,998.22 5,997.18 5,997.18 6,574.1K
18:04 5,997.28 5,998.35 5,997.10 5,997.23 15,762.8K
18:05 5,997.92 5,997.92 5,997.42 5,997.42 6,338.0K
18:06 5,997.41 5,997.41 5,996.02 5,996.02 5,232.5K
18:07 5,997.96 5,997.96 5,995.64 5,996.41 38,728.5K
18:08 5,996.26 5,996.26 5,994.04 5,994.04 36,572.7K
18:09 5,996.09 5,996.88 5,995.32 5,996.41 25,368.6K
18:10 5,996.15 5,996.15 5,994.96 5,995.32 9,271.7K
18:11 5,994.91 5,996.62 5,994.91 5,996.62 10,022.0K
18:12 5,996.33 5,997.76 5,996.33 5,997.02 16,449.0K
18:13 5,996.56 5,998.28 5,996.56 5,998.28 4,734.6K
18:14 5,997.27 5,997.73 5,996.99 5,996.99 13,803.2K
18:15 5,996.81 5,996.81 5,996.01 5,996.62 9,376.4K
18:16 5,995.08 5,995.19 5,993.49 5,995.19 18,120.2K
18:17 5,995.82 5,995.82 5,994.41 5,994.54 6,182.1K
18:18 5,995.27 5,995.27 5,990.90 5,990.90 14,516.8K
18:19 5,987.91 5,989.33 5,987.26 5,987.26 30,709.7K
18:20 5,985.72 5,985.72 5,982.08 5,982.08 36,400.6K
18:21 5,981.25 5,981.25 5,975.48 5,977.91 39,193.8K
18:22 5,977.33 5,980.03 5,977.33 5,979.79 19,236.2K
18:23 5,981.49 5,984.28 5,981.49 5,984.26 19,516.0K
18:24 5,982.68 5,982.87 5,982.47 5,982.47 21,762.6K
18:25 5,983.16 5,985.62 5,983.16 5,985.62 16,974.1K
18:26 5,985.61 5,986.18 5,984.77 5,986.18 19,405.5K
18:27 5,986.31 5,987.69 5,986.31 5,986.57 12,384.8K
18:28 5,987.49 5,989.04 5,986.92 5,986.92 12,681.8K
18:29 5,989.52 5,989.52 5,988.68 5,989.35 15,617.4K
18:30 5,988.02 5,988.02 5,983.75 5,983.84 25,070.1K
18:31 5,982.75 5,984.90 5,982.75 5,984.90 10,370.7K
18:32 5,985.15 5,985.15 5,984.29 5,984.99 15,829.3K
18:33 5,985.06 5,985.06 5,981.78 5,981.78 20,085.3K
18:34 5,982.78 5,983.90 5,982.78 5,983.90 19,374.6K
18:35 5,983.73 5,985.05 5,983.73 5,984.52 8,845.3K
18:36 5,982.75 5,983.85 5,980.68 5,980.68 29,144.9K
18:37 5,982.31 5,983.58 5,982.13 5,983.58 8,310.7K
18:38 5,984.28 5,988.24 5,984.28 5,988.24 22,108.2K
18:39 5,987.63 5,990.38 5,987.63 5,989.42 19,363.6K
18:40 5,988.81 5,988.81 5,988.81 5,988.81 3,585.6K
18:51 5,991.83 5,991.83 5,991.83 5,991.83 51,627.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据