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 5,962.30 5,962.51 5,959.98 5,959.98 1,846.2K
09:51 5,959.52 5,959.52 5,957.40 5,957.40 12,672.5K
09:52 5,956.83 5,957.55 5,955.63 5,957.55 9,517.4K
09:53 5,956.90 5,957.31 5,956.03 5,956.03 8,192.7K
09:54 5,956.91 5,957.11 5,956.61 5,957.11 1,517.0K
09:55 5,957.11 5,958.33 5,957.11 5,957.74 6,103.0K
09:56 5,958.21 5,958.21 5,956.31 5,956.44 17,826.1K
09:57 5,956.01 5,956.01 5,955.25 5,955.25 4,483.8K
09:58 5,955.94 5,956.97 5,955.94 5,956.37 3,790.0K
09:59 5,955.95 5,957.09 5,955.95 5,956.99 4,026.0K
10:00 5,957.56 5,957.56 5,945.00 5,945.00 41,596.1K
10:01 5,946.97 5,948.89 5,946.97 5,948.28 29,588.1K
10:02 5,948.15 5,953.46 5,948.15 5,952.82 16,555.2K
10:03 5,953.12 5,955.14 5,953.12 5,955.14 18,176.6K
10:04 5,955.14 5,958.53 5,955.14 5,956.05 12,706.1K
10:05 5,956.08 5,956.08 5,948.21 5,948.21 18,124.4K
10:06 5,946.23 5,946.23 5,942.79 5,943.12 59,094.8K
10:07 5,942.92 5,943.61 5,942.92 5,943.04 23,139.1K
10:08 5,943.14 5,947.62 5,943.14 5,947.62 11,792.6K
10:09 5,948.26 5,948.26 5,943.93 5,943.93 15,918.2K
10:10 5,944.47 5,944.47 5,936.79 5,936.79 68,258.9K
10:11 5,937.70 5,937.70 5,936.43 5,936.77 35,287.3K
10:12 5,934.34 5,935.64 5,934.34 5,935.35 54,940.3K
10:13 5,934.57 5,935.26 5,932.68 5,932.68 28,487.4K
10:14 5,931.67 5,931.67 5,927.50 5,928.14 30,901.2K
10:15 5,927.76 5,927.76 5,925.31 5,925.31 20,783.2K
10:16 5,926.95 5,933.10 5,926.95 5,933.10 25,857.9K
10:17 5,934.81 5,936.10 5,934.81 5,936.10 20,715.4K
10:18 5,935.68 5,937.02 5,935.68 5,937.02 6,467.2K
10:19 5,936.90 5,936.90 5,935.14 5,935.14 11,827.9K
10:20 5,935.01 5,936.35 5,935.01 5,936.35 6,120.7K
10:21 5,935.26 5,935.26 5,933.10 5,933.10 15,483.7K
10:22 5,933.20 5,933.63 5,932.65 5,933.63 10,968.3K
10:23 5,933.27 5,933.59 5,932.95 5,932.95 4,814.4K
10:24 5,932.83 5,933.37 5,931.94 5,933.37 34,792.2K
10:25 5,934.08 5,934.51 5,933.89 5,933.89 11,094.2K
10:26 5,934.93 5,935.06 5,934.58 5,934.62 10,947.6K
10:27 5,935.30 5,935.46 5,932.48 5,932.48 12,229.7K
10:28 5,932.71 5,933.09 5,931.38 5,931.38 6,030.6K
10:29 5,931.47 5,933.98 5,931.47 5,933.98 10,036.4K
10:30 5,934.10 5,936.22 5,933.56 5,936.22 14,492.2K
10:31 5,937.03 5,938.42 5,936.65 5,937.76 31,498.4K
10:32 5,937.50 5,937.50 5,936.45 5,936.45 10,287.3K
10:33 5,938.96 5,942.28 5,938.96 5,942.27 22,254.7K
10:34 5,940.03 5,940.46 5,939.91 5,940.46 9,974.6K
10:35 5,941.33 5,941.33 5,939.40 5,939.40 11,999.2K
10:36 5,938.31 5,939.33 5,938.31 5,938.92 5,494.3K
10:37 5,939.13 5,939.39 5,937.19 5,937.19 5,384.5K
10:38 5,937.85 5,937.85 5,935.45 5,935.45 15,333.5K
10:39 5,935.08 5,935.08 5,933.08 5,933.08 15,713.8K
10:40 5,931.93 5,932.64 5,931.73 5,932.44 19,606.9K
10:41 5,933.56 5,933.56 5,932.80 5,932.90 17,301.7K
10:42 5,934.10 5,937.91 5,934.10 5,937.91 15,559.9K
10:43 5,938.12 5,938.83 5,938.12 5,938.70 13,423.9K
10:44 5,938.65 5,939.67 5,938.65 5,939.67 5,260.7K
10:45 5,940.17 5,940.25 5,938.27 5,938.27 38,724.0K
10:46 5,937.26 5,937.26 5,935.67 5,935.95 11,029.6K
10:47 5,935.87 5,937.05 5,935.67 5,937.05 14,592.4K
10:48 5,937.60 5,938.42 5,937.43 5,938.42 4,979.7K
10:49 5,940.37 5,940.60 5,938.56 5,938.56 9,934.7K
10:50 5,937.79 5,938.32 5,937.67 5,937.67 6,158.4K
10:51 5,937.64 5,938.63 5,936.37 5,938.63 22,167.9K
10:52 5,938.58 5,938.58 5,938.01 5,938.01 10,721.6K
10:53 5,937.69 5,937.82 5,936.94 5,936.94 8,664.1K
10:54 5,937.37 5,937.55 5,936.90 5,936.90 5,937.2K
10:55 5,936.68 5,936.68 5,936.46 5,936.46 5,454.7K
10:56 5,936.21 5,937.00 5,936.21 5,936.21 9,956.3K
10:57 5,936.66 5,937.09 5,936.23 5,936.23 3,432.5K
10:58 5,936.70 5,936.76 5,936.22 5,936.75 5,829.3K
10:59 5,936.91 5,937.29 5,935.95 5,935.95 5,640.7K
11:00 5,935.51 5,935.51 5,932.78 5,932.78 17,867.2K
11:01 5,932.59 5,932.59 5,930.29 5,930.29 31,403.4K
11:02 5,929.72 5,930.54 5,929.65 5,930.54 7,863.2K
11:03 5,930.12 5,931.19 5,930.12 5,931.19 9,904.7K
11:04 5,930.86 5,930.86 5,928.78 5,928.78 9,415.8K
11:05 5,929.18 5,929.60 5,928.62 5,929.36 4,972.4K
11:06 5,929.48 5,929.86 5,928.99 5,928.99 6,273.2K
11:07 5,929.04 5,930.52 5,929.04 5,930.52 7,797.3K
11:08 5,930.76 5,930.78 5,930.35 5,930.35 3,245.3K
11:09 5,931.43 5,935.81 5,931.43 5,935.81 24,750.1K
11:10 5,935.97 5,937.50 5,935.80 5,935.80 13,580.2K
11:11 5,935.62 5,936.00 5,935.29 5,935.80 11,253.6K
11:12 5,936.06 5,937.57 5,936.06 5,937.57 9,404.8K
11:13 5,937.80 5,941.92 5,937.80 5,941.92 17,522.1K
11:14 5,943.11 5,943.78 5,943.10 5,943.78 16,666.7K
11:15 5,943.25 5,947.02 5,943.25 5,947.02 44,401.3K
11:16 5,948.82 5,949.75 5,948.51 5,948.71 28,067.1K
11:17 5,948.25 5,948.25 5,946.50 5,946.50 12,839.6K
11:18 5,947.18 5,948.17 5,946.79 5,948.09 7,794.8K
11:19 5,948.04 5,948.47 5,947.74 5,948.47 5,771.1K
11:20 5,949.00 5,950.36 5,949.00 5,949.19 15,926.4K
11:21 5,949.13 5,949.13 5,948.09 5,948.09 15,036.0K
11:22 5,947.42 5,947.42 5,946.47 5,946.65 4,468.3K
11:23 5,947.14 5,947.14 5,943.53 5,945.78 21,087.7K
11:24 5,945.91 5,945.91 5,944.69 5,944.69 26,795.0K
11:25 5,945.57 5,945.57 5,943.06 5,943.06 16,682.6K
11:26 5,943.58 5,947.09 5,943.58 5,947.09 13,824.0K
11:27 5,948.66 5,954.62 5,948.66 5,951.01 56,676.7K
11:28 5,952.22 5,952.55 5,951.71 5,952.55 27,507.6K
11:29 5,951.72 5,953.55 5,951.72 5,953.55 14,665.0K
11:30 5,954.08 5,955.37 5,952.15 5,952.15 23,478.6K
11:31 5,951.14 5,951.60 5,949.96 5,949.96 9,344.4K
11:32 5,948.68 5,951.13 5,948.68 5,951.13 7,347.0K
11:33 5,949.36 5,951.11 5,948.52 5,951.11 15,978.5K
11:34 5,951.41 5,951.56 5,949.42 5,949.42 18,402.8K
11:35 5,949.96 5,949.96 5,948.51 5,948.51 4,248.4K
11:36 5,948.69 5,948.69 5,945.17 5,945.17 28,310.0K
11:37 5,945.56 5,947.69 5,945.56 5,947.69 13,736.3K
11:38 5,948.28 5,949.00 5,948.28 5,949.00 10,426.0K
11:39 5,949.01 5,950.18 5,949.01 5,950.18 7,978.2K
11:40 5,950.23 5,954.37 5,950.11 5,954.37 16,047.5K
11:41 5,955.96 5,957.06 5,955.96 5,956.28 25,462.6K
11:42 5,955.66 5,955.66 5,953.84 5,953.84 10,134.3K
11:43 5,955.51 5,955.51 5,952.41 5,952.41 7,705.2K
11:44 5,953.33 5,953.33 5,952.49 5,952.66 9,043.2K
11:45 5,952.43 5,954.74 5,952.43 5,952.79 10,479.4K
11:46 5,951.86 5,952.28 5,951.57 5,951.57 7,116.3K
11:47 5,952.20 5,952.20 5,948.14 5,949.65 19,251.3K
11:48 5,949.70 5,949.70 5,947.89 5,947.89 9,040.9K
11:49 5,947.76 5,948.79 5,947.76 5,948.79 4,488.6K
11:50 5,947.37 5,947.77 5,945.74 5,945.74 6,176.8K
11:51 5,946.35 5,947.15 5,946.35 5,947.07 5,484.5K
11:52 5,946.07 5,947.24 5,946.07 5,947.24 8,251.7K
11:53 5,946.92 5,949.48 5,946.92 5,949.48 15,868.9K
11:54 5,949.92 5,949.92 5,948.43 5,948.43 7,156.9K
11:55 5,948.70 5,949.23 5,948.25 5,949.23 3,018.7K
11:56 5,949.16 5,949.62 5,949.16 5,949.62 3,085.6K
11:57 5,950.18 5,951.22 5,948.73 5,951.22 15,293.4K
11:58 5,952.39 5,953.34 5,952.39 5,952.43 6,671.8K
11:59 5,950.74 5,950.76 5,950.45 5,950.76 5,613.7K
12:00 5,953.13 5,953.13 5,949.05 5,949.05 17,317.6K
12:01 5,948.20 5,948.20 5,945.04 5,945.04 18,446.8K
12:02 5,944.24 5,944.24 5,943.02 5,944.13 20,532.5K
12:03 5,944.04 5,944.04 5,942.70 5,942.73 12,424.6K
12:04 5,942.13 5,943.56 5,942.13 5,942.61 6,073.8K
12:05 5,943.54 5,943.54 5,941.97 5,941.97 6,116.0K
12:06 5,940.41 5,942.18 5,940.41 5,942.18 13,814.7K
12:07 5,942.17 5,942.17 5,941.59 5,941.59 3,097.0K
12:08 5,941.16 5,941.97 5,940.89 5,941.97 8,853.5K
12:09 5,941.68 5,944.82 5,941.68 5,944.29 9,124.8K
12:10 5,944.68 5,947.16 5,944.68 5,947.16 14,319.0K
12:11 5,949.08 5,949.65 5,948.82 5,948.95 14,125.7K
12:12 5,949.44 5,949.44 5,949.17 5,949.30 13,298.9K
12:13 5,949.67 5,952.01 5,949.67 5,952.01 6,191.8K
12:14 5,952.80 5,955.44 5,952.80 5,955.14 11,397.6K
12:15 5,955.59 5,959.11 5,955.59 5,959.11 14,351.2K
12:16 5,957.59 5,959.12 5,957.59 5,958.65 11,843.9K
12:17 5,957.60 5,958.52 5,956.58 5,956.77 10,614.2K
12:18 5,956.99 5,958.34 5,956.99 5,958.34 4,520.4K
12:19 5,958.51 5,959.64 5,958.49 5,959.64 11,602.9K
12:20 5,960.20 5,962.08 5,960.20 5,961.51 9,394.0K
12:21 5,960.06 5,960.75 5,959.37 5,960.75 7,434.4K
12:22 5,961.61 5,962.80 5,961.61 5,962.80 10,505.7K
12:23 5,962.31 5,964.02 5,962.31 5,963.25 5,752.7K
12:24 5,964.13 5,964.54 5,964.08 5,964.44 10,908.8K
12:25 5,964.30 5,964.30 5,963.38 5,963.61 5,936.8K
12:26 5,959.50 5,959.50 5,957.76 5,959.32 9,640.3K
12:27 5,958.78 5,961.38 5,958.78 5,961.38 6,814.5K
12:28 5,961.64 5,961.67 5,960.44 5,960.44 7,246.0K
12:29 5,960.24 5,962.15 5,959.85 5,960.96 8,209.0K
12:30 5,960.99 5,961.24 5,960.43 5,960.58 4,143.8K
12:31 5,957.35 5,957.74 5,956.94 5,956.94 7,471.9K
12:32 5,957.40 5,959.28 5,957.40 5,958.57 3,547.0K
12:33 5,958.84 5,959.51 5,958.84 5,959.27 1,532.6K
12:34 5,958.99 5,960.15 5,958.99 5,960.15 5,048.7K
12:35 5,960.25 5,961.21 5,960.25 5,960.71 3,470.5K
12:36 5,957.91 5,958.95 5,957.48 5,958.95 7,663.1K
12:37 5,959.36 5,959.75 5,959.10 5,959.75 9,887.7K
12:38 5,959.38 5,960.19 5,959.38 5,960.19 5,061.5K
12:39 5,960.13 5,961.59 5,960.13 5,961.59 5,265.8K
12:40 5,961.43 5,963.00 5,961.43 5,963.00 4,128.9K
12:41 5,962.69 5,962.69 5,961.14 5,961.14 4,852.1K
12:42 5,958.49 5,959.50 5,958.36 5,959.50 7,636.3K
12:43 5,958.70 5,959.44 5,958.49 5,958.92 6,071.9K
12:44 5,959.93 5,961.01 5,959.93 5,961.01 8,861.9K
12:45 5,960.76 5,960.76 5,958.82 5,959.02 5,970.1K
12:46 5,958.73 5,958.73 5,957.67 5,957.84 6,788.0K
12:47 5,957.20 5,957.20 5,956.41 5,957.04 12,587.5K
12:48 5,957.44 5,957.95 5,957.22 5,957.95 11,709.5K
12:49 5,957.80 5,959.52 5,957.58 5,959.17 7,126.0K
12:50 5,959.55 5,959.55 5,955.53 5,955.53 47,991.7K
12:51 5,953.94 5,955.68 5,953.94 5,955.68 16,606.5K
12:52 5,954.20 5,954.20 5,953.10 5,953.68 45,858.9K
12:53 5,953.37 5,953.54 5,952.26 5,952.26 2,864.9K
12:54 5,953.03 5,954.41 5,953.03 5,954.16 19,168.5K
12:55 5,954.63 5,955.21 5,954.01 5,954.01 4,666.6K
12:56 5,954.45 5,954.55 5,954.16 5,954.55 6,042.9K
12:57 5,951.64 5,951.64 5,949.40 5,950.78 20,387.2K
12:58 5,950.30 5,952.37 5,950.30 5,952.37 9,188.9K
12:59 5,951.91 5,952.24 5,951.78 5,952.24 7,237.2K
13:00 5,953.37 5,953.37 5,947.98 5,948.86 13,566.8K
13:01 5,949.03 5,951.38 5,949.03 5,951.38 6,224.8K
13:02 5,952.93 5,952.93 5,951.62 5,951.62 5,521.6K
13:03 5,951.42 5,951.82 5,951.22 5,951.22 9,864.1K
13:04 5,951.80 5,954.05 5,951.80 5,954.05 8,350.0K
13:05 5,954.06 5,955.56 5,953.94 5,955.18 8,235.1K
13:06 5,956.20 5,959.28 5,956.20 5,958.30 8,357.4K
13:07 5,958.53 5,958.87 5,957.83 5,957.83 11,228.8K
13:08 5,959.13 5,960.85 5,959.13 5,960.85 6,630.3K
13:09 5,962.13 5,962.38 5,960.47 5,960.47 6,731.8K
13:10 5,961.86 5,962.61 5,961.86 5,962.39 6,932.1K
13:11 5,962.25 5,962.51 5,962.25 5,962.25 8,550.5K
13:12 5,962.09 5,962.23 5,960.30 5,960.30 6,175.9K
13:13 5,959.86 5,962.27 5,959.86 5,962.27 5,627.5K
13:14 5,962.11 5,962.11 5,960.36 5,960.36 7,199.9K
13:15 5,960.44 5,966.01 5,960.44 5,966.01 23,333.5K
13:16 5,964.92 5,965.56 5,964.51 5,964.51 8,795.0K
13:17 5,964.82 5,964.82 5,962.59 5,962.59 8,659.7K
13:18 5,963.32 5,963.34 5,962.69 5,962.69 8,749.5K
13:19 5,963.29 5,963.29 5,961.21 5,961.21 8,735.5K
13:20 5,959.69 5,959.69 5,958.08 5,958.28 15,699.6K
13:21 5,958.15 5,959.30 5,958.15 5,959.30 9,226.9K
13:22 5,959.01 5,960.07 5,959.01 5,959.27 5,551.9K
13:23 5,960.77 5,960.77 5,957.32 5,957.32 5,121.2K
13:24 5,958.60 5,958.74 5,958.08 5,958.74 5,545.0K
13:25 5,958.33 5,958.33 5,957.92 5,958.17 10,105.8K
13:26 5,958.89 5,960.00 5,958.89 5,959.76 8,580.4K
13:27 5,960.77 5,960.99 5,959.07 5,959.07 7,866.9K
13:28 5,958.74 5,959.46 5,958.74 5,959.12 9,816.2K
13:29 5,959.14 5,959.14 5,956.64 5,956.64 10,620.6K
13:30 5,957.69 5,957.69 5,956.90 5,957.28 15,754.3K
13:31 5,957.01 5,957.60 5,957.01 5,957.49 5,118.2K
13:32 5,956.48 5,957.66 5,956.48 5,957.66 8,201.1K
13:33 5,957.70 5,957.70 5,957.19 5,957.69 9,416.0K
13:34 5,957.43 5,957.70 5,956.22 5,956.22 10,302.1K
13:35 5,955.88 5,955.88 5,954.09 5,954.09 9,207.2K
13:36 5,954.38 5,954.51 5,953.78 5,954.51 3,798.0K
13:37 5,954.50 5,954.50 5,953.61 5,954.15 14,244.8K
13:38 5,953.37 5,953.37 5,951.02 5,951.02 11,995.3K
13:39 5,950.86 5,951.84 5,950.39 5,950.39 8,319.1K
13:40 5,950.11 5,950.11 5,947.88 5,948.19 17,315.2K
13:41 5,947.54 5,948.73 5,947.54 5,948.73 7,688.5K
13:42 5,948.38 5,950.57 5,948.38 5,949.71 12,447.7K
13:43 5,949.53 5,949.67 5,948.32 5,949.67 15,188.6K
13:44 5,947.23 5,947.23 5,939.91 5,939.91 52,549.2K
13:45 5,939.09 5,939.09 5,937.03 5,937.03 63,767.7K
13:46 5,935.52 5,935.90 5,935.09 5,935.71 45,722.7K
13:47 5,935.64 5,936.61 5,935.10 5,936.61 28,333.9K
13:48 5,937.78 5,938.78 5,937.78 5,938.78 19,130.3K
13:49 5,938.97 5,938.97 5,937.79 5,938.53 35,931.2K
13:50 5,937.97 5,938.71 5,937.77 5,938.14 11,748.6K
13:51 5,938.38 5,938.45 5,937.40 5,937.40 10,174.0K
13:52 5,936.86 5,938.09 5,936.82 5,938.09 5,919.0K
13:53 5,937.17 5,937.19 5,936.30 5,936.30 28,618.5K
13:54 5,935.66 5,935.66 5,932.74 5,932.74 15,178.7K
13:55 5,932.33 5,934.43 5,932.33 5,934.33 19,997.2K
13:56 5,933.35 5,936.02 5,933.35 5,936.02 31,584.1K
13:57 5,935.84 5,937.28 5,935.84 5,937.22 6,747.4K
13:58 5,938.16 5,938.16 5,937.21 5,937.83 6,152.8K
13:59 5,936.03 5,936.03 5,934.57 5,934.57 13,072.4K
14:00 5,934.66 5,934.79 5,934.66 5,934.79 12,597.6K
14:01 5,934.03 5,934.03 5,928.91 5,928.91 38,772.6K
14:02 5,927.48 5,927.51 5,924.59 5,924.59 38,138.4K
14:03 5,923.75 5,924.19 5,920.99 5,920.99 20,427.4K
14:04 5,921.73 5,926.12 5,921.73 5,926.12 26,160.5K
14:05 5,924.86 5,925.17 5,924.57 5,925.17 20,150.7K
14:06 5,925.84 5,925.84 5,924.20 5,924.20 11,219.1K
14:07 5,924.36 5,924.36 5,917.07 5,917.07 36,808.8K
14:08 5,915.62 5,915.79 5,913.89 5,915.79 55,968.0K
14:09 5,915.31 5,917.80 5,915.31 5,917.80 20,508.5K
14:10 5,918.42 5,919.64 5,917.50 5,919.64 24,522.0K
14:11 5,918.23 5,918.25 5,916.74 5,916.74 29,406.6K
14:12 5,918.06 5,918.06 5,915.98 5,915.98 18,228.7K
14:13 5,915.98 5,917.82 5,915.98 5,916.90 24,802.8K
14:14 5,920.18 5,922.41 5,919.81 5,922.41 20,646.1K
14:15 5,920.54 5,920.54 5,916.75 5,918.53 52,089.4K
14:16 5,917.94 5,918.82 5,916.41 5,918.82 24,439.2K
14:17 5,918.63 5,919.69 5,918.63 5,918.84 24,889.7K
14:18 5,918.17 5,918.17 5,915.30 5,915.70 35,917.7K
14:19 5,914.32 5,916.67 5,914.32 5,916.67 17,443.2K
14:20 5,914.62 5,915.57 5,914.03 5,914.75 40,598.8K
14:21 5,916.66 5,920.25 5,916.66 5,920.25 24,288.4K
14:22 5,920.68 5,921.37 5,920.68 5,921.37 22,608.4K
14:23 5,920.94 5,923.46 5,920.94 5,922.48 20,873.8K
14:24 5,923.02 5,923.40 5,922.47 5,923.40 11,943.2K
14:25 5,925.00 5,926.10 5,923.07 5,923.07 26,847.9K
14:26 5,923.88 5,923.88 5,922.03 5,922.03 10,238.8K
14:27 5,921.12 5,922.16 5,920.71 5,922.16 12,928.0K
14:28 5,921.32 5,921.32 5,918.95 5,918.95 13,615.3K
14:29 5,918.21 5,920.06 5,918.21 5,920.06 14,418.3K
14:30 5,920.49 5,920.49 5,915.78 5,916.65 30,420.6K
14:31 5,916.43 5,916.68 5,915.56 5,915.61 22,287.3K
14:32 5,916.49 5,916.71 5,916.46 5,916.57 14,605.0K
14:33 5,916.66 5,919.04 5,916.66 5,919.04 10,045.6K
14:34 5,918.56 5,919.48 5,917.77 5,917.77 12,360.5K
14:35 5,918.02 5,918.56 5,917.22 5,918.56 10,824.7K
14:36 5,919.38 5,920.47 5,918.86 5,920.47 8,736.7K
14:37 5,920.09 5,921.30 5,919.95 5,921.30 9,924.1K
14:38 5,919.36 5,919.36 5,915.26 5,916.55 20,925.6K
14:39 5,918.17 5,918.17 5,915.37 5,915.37 11,653.9K
14:40 5,916.71 5,916.71 5,915.09 5,915.09 9,053.7K
14:41 5,915.70 5,915.84 5,913.87 5,914.91 9,791.8K
14:42 5,915.26 5,916.14 5,914.62 5,916.14 4,280.6K
14:43 5,916.85 5,917.05 5,916.09 5,917.05 8,674.5K
14:44 5,917.61 5,918.33 5,917.61 5,918.33 5,423.6K
14:45 5,918.18 5,918.47 5,917.61 5,918.47 11,974.9K
14:46 5,917.58 5,917.58 5,915.95 5,915.95 5,292.9K
14:47 5,915.34 5,917.33 5,915.34 5,917.33 7,461.1K
14:48 5,917.52 5,917.52 5,915.70 5,916.36 21,983.3K
14:49 5,915.48 5,918.75 5,915.26 5,918.75 12,162.1K
14:50 5,918.31 5,918.37 5,917.82 5,917.82 11,155.0K
14:51 5,918.49 5,923.36 5,918.49 5,923.36 31,115.4K
14:52 5,924.10 5,924.54 5,922.55 5,924.54 19,124.8K
14:53 5,923.35 5,924.76 5,923.15 5,924.56 9,054.0K
14:54 5,925.60 5,925.75 5,924.80 5,924.82 22,130.8K
14:55 5,926.08 5,928.24 5,926.08 5,928.10 17,582.5K
14:56 5,930.58 5,932.65 5,930.58 5,932.47 40,491.6K
14:57 5,931.71 5,932.62 5,931.71 5,932.31 14,289.7K
14:58 5,931.30 5,932.34 5,931.30 5,931.91 17,602.0K
14:59 5,932.70 5,932.94 5,931.45 5,932.80 8,752.9K
15:00 5,933.70 5,934.47 5,932.73 5,934.47 19,891.6K
15:01 5,933.93 5,939.08 5,933.93 5,938.35 25,697.3K
15:02 5,938.06 5,938.06 5,935.74 5,935.74 17,256.6K
15:03 5,935.16 5,935.16 5,932.74 5,932.74 19,239.9K
15:04 5,932.10 5,932.10 5,927.37 5,927.37 15,733.8K
15:05 5,928.47 5,931.82 5,928.47 5,931.82 14,093.4K
15:06 5,932.23 5,932.23 5,930.77 5,931.41 8,396.8K
15:07 5,931.47 5,935.28 5,931.47 5,935.28 19,306.1K
15:08 5,934.03 5,935.68 5,934.03 5,935.68 6,532.8K
15:09 5,937.56 5,940.75 5,937.56 5,940.75 25,786.1K
15:10 5,940.78 5,942.69 5,940.78 5,941.23 35,116.9K
15:11 5,940.24 5,940.24 5,937.21 5,937.21 27,320.5K
15:12 5,936.50 5,937.32 5,935.63 5,935.63 15,326.1K
15:13 5,934.19 5,934.19 5,931.80 5,931.80 21,662.5K
15:14 5,930.97 5,931.28 5,930.05 5,931.28 37,415.6K
15:15 5,931.70 5,931.70 5,929.20 5,929.20 28,339.4K
15:16 5,925.34 5,928.63 5,925.34 5,928.28 26,337.4K
15:17 5,930.57 5,931.23 5,930.21 5,931.23 16,245.6K
15:18 5,930.76 5,932.88 5,930.76 5,932.88 11,281.0K
15:19 5,932.48 5,933.47 5,932.48 5,932.97 8,645.3K
15:20 5,932.60 5,932.60 5,928.31 5,928.31 11,368.3K
15:21 5,929.26 5,931.35 5,929.26 5,931.35 23,033.8K
15:22 5,931.52 5,932.76 5,931.52 5,932.76 6,710.9K
15:23 5,934.01 5,936.02 5,934.01 5,936.02 9,354.3K
15:24 5,936.21 5,936.96 5,935.71 5,935.71 8,810.6K
15:25 5,935.82 5,937.70 5,935.82 5,937.70 12,620.4K
15:26 5,937.58 5,939.73 5,937.58 5,939.73 11,167.9K
15:27 5,939.19 5,944.73 5,938.96 5,944.73 17,834.4K
15:28 5,942.04 5,942.04 5,939.77 5,940.79 17,592.4K
15:29 5,939.65 5,940.95 5,939.64 5,940.95 9,332.8K
15:30 5,941.91 5,943.73 5,941.91 5,943.73 9,604.5K
15:31 5,943.98 5,943.98 5,941.90 5,941.93 15,883.4K
15:32 5,940.45 5,942.85 5,940.45 5,942.35 10,918.6K
15:33 5,942.45 5,942.78 5,941.47 5,942.78 10,183.2K
15:34 5,943.40 5,943.74 5,942.40 5,942.40 7,339.8K
15:35 5,943.13 5,943.13 5,942.03 5,942.47 13,305.5K
15:36 5,943.87 5,943.94 5,943.25 5,943.25 10,095.2K
15:37 5,943.24 5,943.24 5,940.91 5,941.12 19,501.0K
15:38 5,940.18 5,940.18 5,936.83 5,936.83 23,205.0K
15:39 5,936.93 5,936.93 5,934.70 5,935.44 11,618.8K
15:40 5,938.61 5,938.61 5,937.12 5,937.88 19,104.3K
15:41 5,938.82 5,939.31 5,938.19 5,939.31 8,314.3K
15:42 5,939.97 5,939.97 5,938.81 5,938.81 7,540.4K
15:43 5,939.70 5,939.97 5,939.25 5,939.25 15,171.6K
15:44 5,942.15 5,942.15 5,941.22 5,941.22 28,270.1K
15:45 5,942.17 5,942.17 5,934.74 5,936.15 14,711.0K
15:46 5,935.86 5,935.91 5,935.25 5,935.25 26,387.3K
15:47 5,935.65 5,935.89 5,934.70 5,934.70 12,611.4K
15:48 5,935.91 5,935.91 5,934.03 5,934.03 9,698.7K
15:49 5,934.40 5,934.98 5,933.99 5,933.99 4,535.5K
15:50 5,935.50 5,939.76 5,935.50 5,939.76 14,718.5K
15:51 5,939.15 5,941.00 5,939.15 5,941.00 10,108.4K
15:52 5,940.54 5,944.71 5,940.54 5,944.71 28,618.2K
15:53 5,944.21 5,948.12 5,944.21 5,948.12 13,275.8K
15:54 5,947.57 5,947.57 5,943.76 5,943.76 24,688.4K
15:55 5,943.66 5,944.89 5,943.66 5,944.57 8,613.0K
15:56 5,946.44 5,947.45 5,946.44 5,947.45 15,871.1K
15:57 5,947.51 5,947.51 5,942.42 5,942.42 25,833.8K
15:58 5,942.08 5,943.86 5,942.08 5,943.16 23,270.3K
15:59 5,942.61 5,944.97 5,942.58 5,944.97 8,094.6K
16:00 5,945.41 5,945.41 5,943.71 5,943.71 14,672.5K
16:01 5,942.65 5,946.18 5,942.34 5,946.18 14,272.3K
16:02 5,949.59 5,950.64 5,949.59 5,950.64 21,405.3K
16:03 5,950.08 5,952.52 5,950.08 5,950.50 14,910.5K
16:04 5,950.36 5,950.36 5,949.12 5,949.12 12,777.5K
16:05 5,946.96 5,946.96 5,944.35 5,945.42 13,455.6K
16:06 5,946.59 5,947.11 5,945.86 5,947.11 22,150.1K
16:07 5,946.02 5,946.28 5,945.97 5,945.97 7,417.8K
16:08 5,947.82 5,947.82 5,945.71 5,946.32 12,018.7K
16:09 5,944.95 5,945.22 5,943.98 5,945.22 16,586.0K
16:10 5,947.52 5,949.94 5,947.52 5,949.94 16,297.9K
16:11 5,951.95 5,952.71 5,950.38 5,952.71 25,919.8K
16:12 5,952.88 5,952.88 5,951.78 5,952.16 27,195.1K
16:13 5,951.19 5,952.03 5,950.77 5,951.69 24,769.1K
16:14 5,950.94 5,950.94 5,943.59 5,943.59 30,350.7K
16:15 5,945.79 5,945.79 5,942.54 5,942.54 20,894.4K
16:16 5,943.01 5,944.30 5,942.05 5,942.05 20,229.5K
16:17 5,942.93 5,944.92 5,942.36 5,944.92 12,969.7K
16:18 5,945.20 5,945.20 5,943.58 5,943.58 14,887.6K
16:19 5,941.94 5,941.94 5,940.56 5,940.97 50,883.5K
16:20 5,940.45 5,941.14 5,939.08 5,940.84 18,018.0K
16:21 5,942.57 5,944.69 5,942.24 5,944.69 18,388.3K
16:22 5,944.98 5,946.08 5,944.53 5,945.24 22,061.7K
16:23 5,945.21 5,947.17 5,945.21 5,946.71 12,449.6K
16:24 5,945.74 5,947.04 5,945.74 5,947.04 14,633.4K
16:25 5,947.70 5,949.40 5,947.70 5,949.40 14,399.8K
16:26 5,949.92 5,951.64 5,949.51 5,949.51 35,614.3K
16:27 5,950.32 5,950.32 5,948.50 5,948.57 10,450.6K
16:28 5,948.87 5,953.16 5,948.87 5,952.87 22,938.7K
16:29 5,952.10 5,952.10 5,950.26 5,950.26 10,786.9K
16:30 5,949.91 5,952.48 5,949.91 5,951.12 10,209.7K
16:31 5,950.60 5,951.62 5,949.40 5,951.62 11,814.6K
16:32 5,950.58 5,952.14 5,950.58 5,950.97 15,692.7K
16:33 5,952.00 5,952.02 5,951.74 5,951.74 6,626.9K
16:34 5,951.24 5,953.30 5,951.24 5,952.35 14,026.5K
16:35 5,952.04 5,954.62 5,952.04 5,954.47 21,130.0K
16:36 5,953.81 5,957.38 5,953.81 5,957.38 30,361.8K
16:37 5,957.51 5,957.81 5,957.40 5,957.40 20,959.4K
16:38 5,959.41 5,961.81 5,959.41 5,961.81 35,466.1K
16:39 5,961.73 5,961.90 5,959.99 5,959.99 26,754.6K
16:40 5,958.71 5,960.18 5,958.71 5,959.06 19,145.5K
16:41 5,958.29 5,961.01 5,958.29 5,961.01 24,431.7K
16:42 5,961.74 5,961.74 5,957.65 5,957.65 12,806.0K
16:43 5,957.88 5,958.53 5,956.05 5,956.05 11,716.7K
16:44 5,956.29 5,958.01 5,956.29 5,958.01 20,233.0K
16:45 5,959.45 5,960.03 5,959.45 5,959.81 20,541.5K
16:46 5,959.39 5,961.21 5,959.39 5,961.21 22,367.6K
16:47 5,960.63 5,961.62 5,960.63 5,961.29 10,128.3K
16:48 5,960.04 5,962.76 5,960.04 5,962.17 10,494.9K
16:49 5,961.33 5,962.96 5,961.33 5,962.41 23,721.7K
16:50 5,961.67 5,966.07 5,961.67 5,966.07 25,873.0K
16:51 5,967.54 5,967.99 5,966.94 5,967.44 33,577.1K
16:52 5,966.03 5,967.27 5,966.03 5,967.27 14,446.2K
16:53 5,966.11 5,966.11 5,961.73 5,961.73 26,515.5K
16:54 5,962.66 5,965.53 5,962.66 5,965.53 8,945.8K
16:55 5,964.64 5,964.64 5,963.75 5,963.75 18,837.4K
16:56 5,964.09 5,972.56 5,964.09 5,972.56 49,795.7K
16:57 5,978.10 5,980.88 5,978.10 5,979.67 81,474.4K
16:58 5,978.12 5,979.62 5,978.12 5,979.62 35,084.7K
16:59 5,978.89 5,982.14 5,978.89 5,982.14 37,682.4K
17:00 5,984.02 5,990.33 5,984.02 5,987.36 99,434.6K
17:01 5,986.74 5,987.84 5,986.74 5,986.78 32,731.6K
17:02 5,984.65 5,984.65 5,981.04 5,981.04 32,937.1K
17:03 5,979.61 5,979.61 5,976.22 5,976.22 36,879.6K
17:04 5,977.51 5,979.20 5,977.51 5,978.82 20,134.8K
17:05 5,976.77 5,981.49 5,976.77 5,981.37 29,236.4K
17:06 5,983.50 5,983.50 5,981.88 5,982.72 22,889.5K
17:07 5,980.37 5,981.89 5,977.37 5,977.37 18,100.6K
17:08 5,976.73 5,976.85 5,976.10 5,976.85 18,604.0K
17:09 5,975.99 5,976.03 5,975.08 5,975.08 20,354.2K
17:10 5,975.20 5,976.56 5,974.76 5,975.55 17,950.2K
17:11 5,977.37 5,977.51 5,973.65 5,973.65 28,583.3K
17:12 5,973.81 5,974.61 5,973.81 5,974.58 13,369.5K
17:13 5,972.69 5,973.69 5,971.33 5,973.69 18,152.8K
17:14 5,972.91 5,973.95 5,971.61 5,973.93 17,717.5K
17:15 5,974.88 5,975.07 5,972.91 5,972.91 15,725.4K
17:16 5,971.86 5,973.09 5,971.86 5,973.05 11,215.2K
17:17 5,971.45 5,972.48 5,970.46 5,970.46 24,287.4K
17:18 5,971.75 5,972.17 5,970.77 5,970.77 20,922.2K
17:19 5,970.57 5,970.57 5,968.39 5,969.57 25,947.6K
17:20 5,973.15 5,974.54 5,972.74 5,973.36 30,344.6K
17:21 5,972.23 5,972.30 5,970.45 5,970.45 13,855.0K
17:22 5,970.62 5,976.00 5,970.62 5,976.00 19,737.9K
17:23 5,975.05 5,976.21 5,975.05 5,975.96 23,729.9K
17:24 5,975.00 5,976.44 5,975.00 5,976.44 15,097.2K
17:25 5,979.01 5,984.28 5,979.01 5,984.28 22,320.2K
17:26 5,984.92 5,987.21 5,984.92 5,987.21 36,989.8K
17:27 5,986.28 5,986.28 5,982.25 5,982.25 54,267.4K
17:28 5,980.58 5,981.98 5,980.25 5,981.98 21,128.8K
17:29 5,982.66 5,985.72 5,982.66 5,985.72 27,733.7K
17:30 5,988.05 5,990.20 5,983.58 5,983.87 47,177.1K
17:31 5,983.79 5,985.24 5,983.79 5,984.00 10,294.4K
17:32 5,981.52 5,983.46 5,981.52 5,983.46 19,548.2K
17:33 5,981.98 5,981.98 5,980.67 5,981.44 9,932.6K
17:34 5,979.85 5,979.85 5,976.56 5,976.56 23,662.8K
17:35 5,976.06 5,977.80 5,976.06 5,977.80 15,970.0K
17:36 5,979.47 5,979.47 5,976.24 5,976.24 27,668.4K
17:37 5,976.22 5,976.22 5,971.80 5,971.80 24,943.5K
17:38 5,972.06 5,973.20 5,972.06 5,973.20 47,868.8K
17:39 5,971.39 5,972.16 5,970.71 5,970.71 24,316.7K
17:40 5,970.85 5,970.85 5,969.69 5,970.06 19,592.4K
17:41 5,969.08 5,972.75 5,967.70 5,972.75 24,352.2K
17:42 5,975.69 5,976.54 5,975.26 5,976.54 21,967.3K
17:43 5,976.75 5,978.97 5,976.75 5,978.97 11,908.2K
17:44 5,978.16 5,978.16 5,973.50 5,974.47 20,435.2K
17:45 5,975.04 5,975.67 5,974.31 5,974.31 19,090.4K
17:46 5,973.94 5,978.57 5,973.94 5,978.57 21,719.1K
17:47 5,979.93 5,981.61 5,979.93 5,981.61 35,386.7K
17:48 5,979.86 5,980.38 5,979.74 5,979.81 11,119.1K
17:49 5,979.77 5,979.77 5,978.51 5,978.51 12,688.2K
17:50 5,978.86 5,980.13 5,978.61 5,980.07 19,428.0K
17:51 5,981.56 5,981.56 5,980.36 5,980.36 15,046.8K
17:52 5,980.49 5,984.49 5,980.27 5,983.56 22,205.5K
17:53 5,981.99 5,983.54 5,981.99 5,983.54 17,188.9K
17:54 5,981.76 5,982.28 5,980.57 5,982.28 11,602.9K
17:55 5,983.47 5,984.26 5,982.23 5,982.23 11,602.2K
17:56 5,981.84 5,981.84 5,979.52 5,979.91 12,105.0K
17:57 5,979.91 5,983.94 5,979.91 5,983.58 34,243.4K
17:58 5,983.45 5,984.32 5,983.45 5,984.28 8,859.7K
17:59 5,982.19 5,982.19 5,980.41 5,980.41 22,388.8K
18:00 5,979.77 5,981.81 5,979.77 5,981.64 14,404.2K
18:01 5,981.76 5,984.20 5,981.76 5,982.97 19,886.7K
18:02 5,983.76 5,990.45 5,983.76 5,990.45 21,813.7K
18:03 5,991.42 5,994.22 5,991.42 5,993.49 33,412.2K
18:04 5,994.26 5,994.26 5,991.65 5,991.65 20,394.7K
18:05 5,992.11 5,992.11 5,991.98 5,991.98 19,605.1K
18:06 5,991.90 5,992.30 5,991.75 5,992.09 12,313.9K
18:07 5,991.13 5,994.41 5,991.13 5,994.41 52,102.7K
18:08 5,995.16 5,995.40 5,995.16 5,995.27 21,027.7K
18:09 5,994.11 5,994.11 5,992.37 5,992.80 21,038.2K
18:10 5,991.79 5,991.79 5,990.41 5,990.47 14,271.4K
18:11 5,990.78 5,992.53 5,990.78 5,992.53 14,380.5K
18:12 5,991.97 5,992.29 5,991.70 5,991.70 7,215.5K
18:13 5,992.33 5,993.77 5,992.33 5,993.77 15,318.9K
18:14 5,992.45 5,993.37 5,992.28 5,992.47 12,828.5K
18:15 5,993.42 5,997.58 5,993.42 5,997.58 28,433.6K
18:16 5,997.27 5,997.49 5,997.10 5,997.39 15,628.6K
18:17 5,998.20 5,998.43 5,996.78 5,996.78 19,911.8K
18:18 5,998.11 5,998.11 5,996.11 5,996.11 19,230.8K
18:19 5,995.40 5,995.40 5,994.32 5,994.39 11,705.1K
18:20 5,994.29 5,994.29 5,989.01 5,989.01 16,418.2K
18:21 5,987.58 5,990.01 5,987.58 5,989.33 17,935.5K
18:22 5,989.99 5,989.99 5,989.09 5,989.09 6,472.2K
18:23 5,990.10 5,990.10 5,988.44 5,988.58 7,895.7K
18:24 5,989.27 5,989.98 5,989.27 5,989.98 7,774.3K
18:25 5,991.21 5,992.42 5,991.21 5,992.35 10,409.0K
18:26 5,992.03 5,992.03 5,990.02 5,991.02 11,170.4K
18:27 5,992.43 5,993.14 5,991.43 5,991.43 13,800.8K
18:28 5,991.32 5,991.32 5,990.34 5,990.70 8,674.1K
18:29 5,991.30 5,991.30 5,990.39 5,991.30 6,170.9K
18:30 5,990.55 5,990.55 5,986.43 5,986.43 44,460.6K
18:31 5,986.46 5,986.46 5,983.83 5,984.69 28,096.7K
18:32 5,985.07 5,985.62 5,984.27 5,985.62 8,537.7K
18:33 5,985.67 5,986.57 5,983.72 5,983.95 19,316.6K
18:34 5,984.32 5,984.32 5,983.20 5,983.29 8,105.5K
18:35 5,982.96 5,983.54 5,982.83 5,983.54 8,767.6K
18:36 5,982.79 5,982.91 5,982.34 5,982.91 16,970.7K
18:37 5,982.85 5,982.85 5,981.93 5,982.50 11,328.6K
18:38 5,980.30 5,982.15 5,980.30 5,981.88 13,260.3K
18:39 5,982.06 5,982.06 5,978.54 5,978.54 12,535.4K
18:40 5,976.04 5,976.04 5,976.04 5,976.04 5,176.5K
18:51 5,972.48 5,972.48 5,972.48 5,972.48 116,557.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据