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 6,010.81 6,024.62 6,010.81 6,024.62 22,071.4K
09:51 6,026.59 6,026.82 6,024.96 6,026.82 15,647.7K
09:52 6,026.17 6,029.74 6,026.17 6,029.74 12,377.6K
09:53 6,031.89 6,043.49 6,031.89 6,043.49 64,893.5K
09:54 6,042.37 6,043.31 6,042.15 6,042.15 33,827.8K
09:55 6,041.65 6,042.04 6,038.26 6,038.26 14,112.1K
09:56 6,038.67 6,038.67 6,036.70 6,037.52 35,582.1K
09:57 6,036.21 6,036.21 6,033.91 6,033.91 20,837.5K
09:58 6,034.32 6,034.32 6,031.86 6,033.28 15,573.5K
09:59 6,033.65 6,037.03 6,033.65 6,035.98 17,505.1K
10:00 6,036.24 6,046.82 6,036.24 6,046.82 52,057.1K
10:01 6,048.07 6,048.07 6,045.16 6,047.26 24,727.5K
10:02 6,044.64 6,045.93 6,044.26 6,045.93 28,931.0K
10:03 6,047.15 6,048.43 6,045.24 6,045.24 24,779.4K
10:04 6,044.92 6,044.92 6,037.98 6,037.98 39,273.1K
10:05 6,038.08 6,038.08 6,033.99 6,033.99 34,140.1K
10:06 6,035.97 6,043.79 6,035.97 6,043.79 51,013.0K
10:07 6,044.15 6,045.03 6,043.43 6,045.03 30,617.7K
10:08 6,044.92 6,044.92 6,040.05 6,040.05 28,712.8K
10:09 6,040.83 6,045.21 6,040.83 6,045.21 31,063.0K
10:10 6,045.24 6,045.24 6,041.38 6,041.38 29,338.9K
10:11 6,043.16 6,045.80 6,043.16 6,043.45 46,897.9K
10:12 6,040.76 6,041.32 6,039.89 6,041.32 35,160.5K
10:13 6,041.04 6,042.90 6,041.04 6,042.57 29,333.7K
10:14 6,041.86 6,042.52 6,041.86 6,042.52 39,136.6K
10:15 6,037.56 6,037.56 6,036.11 6,037.43 27,385.6K
10:16 6,040.39 6,043.51 6,040.39 6,043.51 37,987.2K
10:17 6,044.37 6,044.37 6,040.78 6,040.78 17,217.7K
10:18 6,040.95 6,040.95 6,040.55 6,040.55 12,722.4K
10:19 6,039.75 6,039.75 6,037.36 6,037.36 31,880.2K
10:20 6,037.36 6,037.36 6,034.81 6,034.88 29,783.7K
10:21 6,034.90 6,034.90 6,033.69 6,033.97 21,655.7K
10:22 6,034.31 6,035.68 6,034.31 6,035.12 26,917.4K
10:23 6,033.76 6,033.76 6,031.08 6,031.08 26,238.1K
10:24 6,031.75 6,031.75 6,027.35 6,027.35 30,184.8K
10:25 6,027.99 6,029.88 6,027.52 6,029.88 35,260.0K
10:26 6,030.60 6,033.15 6,030.60 6,031.29 45,837.7K
10:27 6,030.93 6,032.70 6,030.93 6,032.00 17,067.2K
10:28 6,033.28 6,035.02 6,033.28 6,033.83 26,961.8K
10:29 6,033.54 6,034.98 6,032.48 6,034.98 18,369.5K
10:30 6,035.77 6,036.71 6,035.77 6,036.66 8,724.8K
10:31 6,037.91 6,039.65 6,037.91 6,039.27 17,668.5K
10:32 6,040.59 6,040.59 6,039.70 6,040.02 33,897.7K
10:33 6,040.07 6,040.71 6,040.04 6,040.06 11,476.5K
10:34 6,040.75 6,040.75 6,037.44 6,037.44 17,626.6K
10:35 6,038.27 6,038.27 6,035.62 6,038.18 27,586.8K
10:36 6,037.74 6,039.46 6,036.04 6,036.04 29,049.6K
10:37 6,034.11 6,034.11 6,026.63 6,026.63 46,729.1K
10:38 6,027.51 6,027.51 6,024.06 6,024.06 32,561.5K
10:39 6,023.36 6,023.66 6,022.24 6,023.66 30,928.1K
10:40 6,025.00 6,025.00 6,024.03 6,024.10 11,323.2K
10:41 6,023.31 6,023.31 6,021.98 6,023.20 39,977.6K
10:42 6,022.91 6,022.91 6,019.61 6,019.85 21,577.4K
10:43 6,020.33 6,021.53 6,018.22 6,021.53 18,967.3K
10:44 6,020.73 6,020.73 6,019.57 6,019.57 26,526.6K
10:45 6,018.03 6,023.75 6,018.03 6,023.75 27,519.6K
10:46 6,024.21 6,026.77 6,024.21 6,026.77 24,589.2K
10:47 6,026.83 6,028.96 6,026.83 6,028.96 16,923.7K
10:48 6,030.18 6,030.18 6,026.73 6,028.12 16,971.7K
10:49 6,028.57 6,033.01 6,027.88 6,033.01 20,886.3K
10:50 6,034.00 6,034.00 6,030.14 6,030.34 23,076.2K
10:51 6,029.05 6,032.97 6,028.76 6,032.97 27,833.2K
10:52 6,033.80 6,038.74 6,033.77 6,038.74 57,922.1K
10:53 6,036.51 6,036.51 6,034.66 6,034.90 68,737.3K
10:54 6,033.53 6,036.70 6,032.63 6,036.70 35,774.9K
10:55 6,039.02 6,039.02 6,036.21 6,036.21 21,543.2K
10:56 6,035.77 6,036.06 6,035.77 6,035.81 7,719.7K
10:57 6,034.90 6,035.42 6,032.30 6,032.30 15,607.1K
10:58 6,030.78 6,031.46 6,030.28 6,031.26 17,029.5K
10:59 6,030.97 6,030.97 6,030.44 6,030.54 26,398.0K
11:00 6,029.52 6,035.59 6,029.52 6,034.75 30,694.6K
11:01 6,036.56 6,040.60 6,036.56 6,040.60 57,082.1K
11:02 6,040.32 6,043.88 6,040.32 6,043.42 21,593.2K
11:03 6,043.86 6,044.20 6,042.98 6,044.20 28,299.7K
11:04 6,043.90 6,045.67 6,043.36 6,045.40 27,451.9K
11:05 6,044.05 6,048.98 6,044.05 6,048.98 17,628.6K
11:06 6,049.25 6,050.08 6,049.25 6,050.08 26,089.7K
11:07 6,046.55 6,047.55 6,046.51 6,047.12 20,991.7K
11:08 6,048.45 6,050.41 6,048.45 6,050.41 79,133.0K
11:09 6,050.78 6,051.71 6,050.78 6,051.35 40,546.1K
11:10 6,052.75 6,052.75 6,046.87 6,046.87 34,120.6K
11:11 6,046.60 6,047.55 6,046.04 6,047.55 11,671.9K
11:12 6,046.31 6,046.31 6,043.44 6,043.44 18,184.8K
11:13 6,044.16 6,044.16 6,043.44 6,043.44 9,681.5K
11:14 6,040.52 6,042.04 6,039.81 6,040.97 34,750.6K
11:15 6,044.14 6,044.14 6,040.71 6,040.71 19,192.6K
11:16 6,042.82 6,043.13 6,041.57 6,043.13 22,225.8K
11:17 6,041.69 6,046.12 6,041.69 6,046.12 57,915.5K
11:18 6,046.54 6,046.54 6,043.43 6,043.43 19,585.5K
11:19 6,045.78 6,045.78 6,043.60 6,043.60 16,849.8K
11:20 6,045.42 6,046.13 6,044.48 6,044.48 16,024.6K
11:21 6,043.14 6,043.14 6,040.16 6,040.16 28,767.0K
11:22 6,039.97 6,039.97 6,036.73 6,037.07 19,850.4K
11:23 6,036.40 6,039.27 6,036.40 6,038.02 32,267.4K
11:24 6,040.38 6,040.38 6,034.05 6,034.05 44,876.3K
11:25 6,034.81 6,035.27 6,034.14 6,035.27 25,754.1K
11:26 6,035.48 6,035.55 6,035.10 6,035.47 16,979.6K
11:27 6,033.62 6,033.62 6,028.83 6,028.83 25,212.1K
11:28 6,030.19 6,032.31 6,030.19 6,032.31 17,150.9K
11:29 6,037.34 6,037.34 6,035.01 6,035.86 23,561.3K
11:30 6,032.72 6,032.72 6,030.02 6,030.02 19,999.5K
11:31 6,031.04 6,031.04 6,029.32 6,029.32 13,817.5K
11:32 6,029.41 6,029.56 6,026.96 6,026.96 21,072.9K
11:33 6,026.51 6,029.09 6,025.81 6,026.75 27,385.4K
11:34 6,028.69 6,031.87 6,028.69 6,030.09 16,438.4K
11:35 6,028.83 6,029.65 6,028.02 6,029.65 10,608.4K
11:36 6,028.41 6,029.06 6,027.24 6,027.24 14,539.3K
11:37 6,025.84 6,026.24 6,025.22 6,026.24 13,411.3K
11:38 6,026.08 6,026.50 6,025.11 6,025.11 17,477.9K
11:39 6,026.82 6,031.22 6,026.82 6,031.22 33,242.9K
11:40 6,031.18 6,032.18 6,030.01 6,032.18 15,040.8K
11:41 6,035.91 6,038.72 6,035.91 6,038.32 34,101.7K
11:42 6,040.11 6,040.11 6,038.10 6,038.66 27,030.7K
11:43 6,039.81 6,039.87 6,039.10 6,039.87 11,034.1K
11:44 6,039.01 6,041.63 6,039.01 6,040.54 15,060.5K
11:45 6,042.87 6,043.84 6,042.50 6,043.84 16,232.2K
11:46 6,043.97 6,044.94 6,043.97 6,044.62 27,911.6K
11:47 6,046.60 6,046.60 6,044.42 6,044.42 31,226.8K
11:48 6,043.48 6,043.48 6,042.67 6,042.74 15,237.4K
11:49 6,043.07 6,043.07 6,039.46 6,039.46 8,319.0K
11:50 6,040.33 6,041.67 6,039.44 6,041.67 6,864.3K
11:51 6,043.85 6,043.85 6,040.04 6,040.15 16,505.7K
11:52 6,039.80 6,041.24 6,039.46 6,041.24 6,208.4K
11:53 6,040.23 6,041.61 6,040.23 6,040.79 17,541.2K
11:54 6,040.44 6,040.44 6,038.68 6,038.68 13,405.3K
11:55 6,038.74 6,039.43 6,038.46 6,039.43 23,081.2K
11:56 6,039.66 6,039.66 6,038.69 6,038.97 9,039.6K
11:57 6,036.69 6,036.69 6,034.26 6,034.26 18,144.1K
11:58 6,033.95 6,033.95 6,030.51 6,030.61 13,245.3K
11:59 6,029.60 6,029.60 6,028.68 6,028.68 12,421.9K
12:00 6,029.55 6,029.55 6,028.86 6,029.52 26,678.9K
12:01 6,033.38 6,033.38 6,031.60 6,032.73 12,585.3K
12:02 6,032.31 6,033.08 6,032.25 6,033.08 11,988.0K
12:03 6,032.54 6,033.86 6,032.52 6,033.86 6,726.4K
12:04 6,034.03 6,034.03 6,032.37 6,032.37 8,853.0K
12:05 6,032.02 6,032.38 6,031.47 6,032.38 8,480.4K
12:06 6,032.66 6,032.66 6,032.23 6,032.23 8,654.7K
12:07 6,032.29 6,032.29 6,031.15 6,031.27 9,073.3K
12:08 6,031.85 6,033.98 6,031.80 6,033.98 9,869.6K
12:09 6,034.65 6,037.14 6,034.65 6,037.14 11,545.6K
12:10 6,036.27 6,036.95 6,036.27 6,036.90 25,948.7K
12:11 6,036.09 6,036.96 6,036.09 6,036.67 11,178.6K
12:12 6,037.87 6,039.98 6,037.55 6,039.98 11,466.4K
12:13 6,041.63 6,042.11 6,040.92 6,042.05 11,529.4K
12:14 6,041.28 6,041.60 6,040.96 6,041.20 11,529.8K
12:15 6,040.50 6,040.50 6,039.78 6,040.35 7,293.5K
12:16 6,039.67 6,042.58 6,039.67 6,042.58 12,984.2K
12:17 6,042.63 6,045.06 6,042.63 6,045.06 22,568.4K
12:18 6,044.61 6,046.39 6,044.61 6,046.15 16,436.3K
12:19 6,046.18 6,046.76 6,046.13 6,046.52 16,888.1K
12:20 6,046.34 6,047.00 6,046.15 6,046.44 13,624.1K
12:21 6,045.17 6,048.92 6,045.17 6,048.92 17,022.5K
12:22 6,051.64 6,052.42 6,051.64 6,051.85 41,713.8K
12:23 6,051.95 6,054.36 6,051.95 6,054.36 20,028.6K
12:24 6,055.97 6,055.97 6,053.96 6,054.25 43,522.7K
12:25 6,054.61 6,056.86 6,054.61 6,056.86 29,309.8K
12:26 6,056.56 6,057.32 6,055.27 6,057.32 31,516.3K
12:27 6,055.41 6,056.36 6,055.41 6,056.36 14,146.8K
12:28 6,055.46 6,057.42 6,055.46 6,056.99 15,310.7K
12:29 6,056.82 6,057.12 6,055.84 6,055.84 16,552.4K
12:30 6,055.63 6,056.84 6,054.07 6,054.07 14,713.6K
12:31 6,054.76 6,054.76 6,052.38 6,052.38 17,280.0K
12:32 6,051.99 6,052.12 6,051.73 6,052.12 13,716.3K
12:33 6,051.79 6,053.80 6,051.79 6,053.54 8,923.2K
12:34 6,052.95 6,053.35 6,052.59 6,053.35 8,414.4K
12:35 6,051.77 6,051.77 6,048.29 6,048.29 11,941.7K
12:36 6,047.67 6,048.11 6,047.22 6,047.40 14,886.1K
12:37 6,046.96 6,046.96 6,045.58 6,046.73 18,176.0K
12:38 6,046.65 6,047.63 6,046.65 6,047.63 11,198.5K
12:39 6,048.59 6,049.35 6,048.05 6,048.05 5,388.9K
12:40 6,046.64 6,049.73 6,046.64 6,049.73 22,019.7K
12:41 6,049.21 6,050.40 6,049.13 6,049.13 27,701.5K
12:42 6,049.92 6,050.22 6,049.92 6,050.02 15,313.0K
12:43 6,048.61 6,050.01 6,048.61 6,049.37 14,042.6K
12:44 6,051.37 6,051.41 6,048.94 6,048.94 15,251.0K
12:45 6,048.98 6,048.98 6,046.86 6,046.86 23,841.2K
12:46 6,043.95 6,045.62 6,043.95 6,045.62 29,668.0K
12:47 6,045.68 6,046.23 6,045.68 6,046.03 13,701.9K
12:48 6,045.60 6,046.98 6,045.04 6,046.98 3,873.3K
12:49 6,046.65 6,047.02 6,046.08 6,046.08 2,979.2K
12:50 6,046.42 6,046.42 6,044.89 6,044.92 7,825.9K
12:51 6,042.89 6,044.74 6,042.89 6,044.74 13,752.7K
12:52 6,045.09 6,045.88 6,045.04 6,045.24 7,517.6K
12:53 6,044.90 6,045.16 6,044.54 6,044.96 11,075.2K
12:54 6,044.61 6,044.83 6,044.61 6,044.75 5,178.9K
12:55 6,045.36 6,048.29 6,045.36 6,048.29 13,723.2K
12:56 6,048.16 6,048.86 6,048.16 6,048.77 5,076.0K
12:57 6,050.00 6,050.00 6,047.39 6,047.39 12,920.7K
12:58 6,047.33 6,047.33 6,046.90 6,047.04 3,821.4K
12:59 6,045.31 6,048.11 6,045.31 6,048.11 9,670.1K
13:00 6,048.66 6,061.37 6,048.66 6,060.78 56,168.3K
13:01 6,058.48 6,062.99 6,058.48 6,062.94 34,016.8K
13:02 6,062.64 6,066.28 6,062.05 6,066.28 22,675.5K
13:03 6,066.17 6,066.65 6,065.93 6,066.62 24,419.0K
13:04 6,068.14 6,069.00 6,068.14 6,068.92 33,490.5K
13:05 6,069.87 6,070.76 6,069.87 6,070.38 39,840.5K
13:06 6,067.88 6,070.27 6,067.88 6,070.27 37,575.4K
13:07 6,068.66 6,068.67 6,066.38 6,066.38 18,120.9K
13:08 6,066.34 6,067.28 6,064.72 6,067.28 9,147.7K
13:09 6,068.72 6,069.91 6,068.60 6,069.12 10,534.8K
13:10 6,066.67 6,067.32 6,066.46 6,066.46 10,499.7K
13:11 6,066.02 6,066.20 6,065.42 6,066.20 16,206.0K
13:12 6,066.59 6,067.54 6,066.24 6,066.24 14,869.1K
13:13 6,067.91 6,068.34 6,067.78 6,068.34 5,791.8K
13:14 6,069.09 6,069.56 6,069.09 6,069.49 13,384.4K
13:15 6,069.10 6,070.20 6,069.10 6,070.20 19,743.7K
13:16 6,070.64 6,070.64 6,069.26 6,069.26 7,356.8K
13:17 6,069.69 6,069.69 6,067.04 6,067.04 8,665.5K
13:18 6,067.93 6,067.93 6,066.77 6,066.77 10,000.2K
13:19 6,066.90 6,068.09 6,066.55 6,067.48 26,369.2K
13:20 6,069.46 6,071.43 6,069.46 6,071.43 41,827.1K
13:21 6,070.55 6,072.55 6,070.55 6,072.55 16,546.2K
13:22 6,073.36 6,073.58 6,073.18 6,073.44 15,392.4K
13:23 6,074.71 6,074.71 6,072.73 6,072.92 10,515.7K
13:24 6,073.66 6,077.56 6,073.66 6,077.28 70,782.5K
13:25 6,078.69 6,079.64 6,078.50 6,079.64 40,481.6K
13:26 6,080.85 6,081.10 6,080.59 6,080.59 33,216.0K
13:27 6,080.39 6,082.51 6,079.76 6,082.51 31,272.9K
13:28 6,082.67 6,083.59 6,081.90 6,081.90 27,724.6K
13:29 6,082.16 6,082.16 6,078.71 6,079.89 13,660.7K
13:30 6,080.02 6,083.55 6,080.02 6,083.55 43,060.1K
13:31 6,083.71 6,084.41 6,083.28 6,083.28 17,015.1K
13:32 6,082.82 6,084.87 6,082.66 6,084.87 38,438.6K
13:33 6,084.19 6,084.74 6,084.19 6,084.42 21,572.3K
13:34 6,085.13 6,085.13 6,083.35 6,083.35 19,737.0K
13:35 6,083.72 6,085.82 6,083.09 6,083.09 18,140.9K
13:36 6,083.40 6,085.09 6,083.40 6,085.09 20,294.8K
13:37 6,084.19 6,085.50 6,082.25 6,085.50 22,955.5K
13:38 6,085.18 6,085.99 6,085.17 6,085.17 12,540.2K
13:39 6,084.09 6,084.44 6,083.03 6,083.03 16,246.1K
13:40 6,083.37 6,084.87 6,083.37 6,084.54 33,562.2K
13:41 6,086.03 6,089.38 6,086.03 6,089.14 34,211.3K
13:42 6,088.71 6,091.29 6,088.71 6,091.14 48,302.9K
13:43 6,092.81 6,095.26 6,092.81 6,094.33 41,911.0K
13:44 6,095.67 6,095.67 6,093.09 6,093.09 29,422.2K
13:45 6,093.08 6,093.08 6,090.37 6,090.37 33,785.2K
13:46 6,089.85 6,090.69 6,089.43 6,090.47 26,114.4K
13:47 6,090.32 6,091.26 6,089.58 6,090.04 34,826.3K
13:48 6,090.51 6,091.75 6,090.50 6,091.75 16,205.3K
13:49 6,090.66 6,091.05 6,090.66 6,091.05 16,542.3K
13:50 6,091.22 6,092.04 6,090.58 6,092.04 28,668.6K
13:51 6,093.08 6,095.24 6,093.08 6,094.81 34,576.9K
13:52 6,094.50 6,098.15 6,094.50 6,098.15 39,742.4K
13:53 6,098.58 6,098.58 6,096.66 6,096.66 32,877.7K
13:54 6,097.67 6,098.29 6,096.44 6,096.44 25,749.6K
13:55 6,095.42 6,097.35 6,095.42 6,096.49 23,471.0K
13:56 6,096.24 6,097.00 6,095.15 6,095.15 19,891.6K
13:57 6,095.34 6,095.78 6,095.34 6,095.78 26,575.8K
13:58 6,096.24 6,096.24 6,094.72 6,094.72 17,235.9K
13:59 6,094.01 6,096.16 6,094.01 6,095.83 45,050.5K
14:00 6,096.71 6,098.15 6,096.71 6,098.15 19,808.7K
14:01 6,098.02 6,098.02 6,095.54 6,097.29 24,292.7K
14:02 6,096.91 6,097.32 6,096.54 6,097.32 14,678.1K
14:03 6,095.21 6,098.14 6,095.21 6,098.14 21,622.6K
14:04 6,098.84 6,101.61 6,098.84 6,101.61 18,107.6K
14:05 6,101.31 6,101.70 6,099.97 6,101.70 48,915.0K
14:06 6,101.12 6,101.19 6,100.38 6,100.38 19,483.5K
14:07 6,101.56 6,103.41 6,100.72 6,100.72 24,566.1K
14:08 6,100.45 6,100.94 6,100.45 6,100.94 22,797.5K
14:09 6,101.30 6,101.47 6,100.63 6,101.47 18,712.5K
14:10 6,101.49 6,104.79 6,101.49 6,101.71 74,548.0K
14:11 6,101.76 6,102.42 6,101.76 6,102.42 35,148.9K
14:12 6,102.04 6,102.04 6,098.79 6,098.79 31,869.3K
14:13 6,098.34 6,100.60 6,098.34 6,100.60 18,409.5K
14:14 6,101.02 6,101.46 6,100.29 6,101.46 30,966.2K
14:15 6,101.63 6,101.98 6,100.84 6,100.84 21,140.0K
14:16 6,100.12 6,103.11 6,100.12 6,103.11 11,041.9K
14:17 6,102.89 6,102.89 6,102.07 6,102.70 17,793.6K
14:18 6,103.62 6,104.26 6,103.59 6,104.26 16,965.0K
14:19 6,104.30 6,104.44 6,103.50 6,104.44 9,527.0K
14:20 6,103.25 6,103.25 6,093.12 6,093.12 77,047.3K
14:21 6,095.56 6,098.38 6,094.64 6,098.38 48,299.0K
14:22 6,096.97 6,098.02 6,096.97 6,098.02 16,824.6K
14:23 6,097.28 6,098.63 6,097.28 6,097.84 14,167.2K
14:24 6,098.32 6,101.23 6,098.32 6,101.03 17,661.3K
14:25 6,102.39 6,104.03 6,102.39 6,102.88 16,801.8K
14:26 6,102.81 6,103.83 6,102.81 6,102.90 9,798.2K
14:27 6,103.40 6,103.40 6,102.56 6,103.31 10,397.4K
14:28 6,105.23 6,105.31 6,104.59 6,105.12 16,772.9K
14:29 6,107.29 6,107.98 6,107.12 6,107.33 17,673.0K
14:30 6,106.70 6,106.85 6,106.43 6,106.59 30,803.4K
14:31 6,106.81 6,107.25 6,105.71 6,105.71 22,271.0K
14:32 6,107.38 6,109.50 6,107.38 6,109.50 47,142.7K
14:33 6,108.66 6,108.66 6,106.90 6,106.90 18,919.2K
14:34 6,107.03 6,107.03 6,104.01 6,104.01 21,342.5K
14:35 6,104.93 6,106.59 6,104.93 6,106.59 21,285.9K
14:36 6,105.69 6,106.43 6,103.92 6,103.92 11,271.9K
14:37 6,103.93 6,103.93 6,102.41 6,102.73 17,885.6K
14:38 6,103.38 6,103.38 6,100.88 6,102.93 28,774.7K
14:39 6,101.89 6,101.89 6,100.51 6,100.51 18,481.2K
14:40 6,100.52 6,101.46 6,100.52 6,101.46 19,008.7K
14:41 6,099.66 6,106.53 6,099.66 6,106.53 23,788.0K
14:42 6,106.87 6,106.87 6,104.10 6,105.05 22,418.0K
14:43 6,104.87 6,105.05 6,104.37 6,104.37 15,340.9K
14:44 6,105.27 6,105.70 6,103.50 6,103.59 23,009.9K
14:45 6,103.16 6,103.16 6,098.54 6,098.54 15,239.0K
14:46 6,098.42 6,098.42 6,095.17 6,095.17 48,414.1K
14:47 6,095.38 6,096.14 6,094.71 6,095.26 32,980.8K
14:48 6,097.46 6,097.71 6,096.64 6,097.71 31,340.4K
14:49 6,097.47 6,097.47 6,096.69 6,096.71 8,989.6K
14:50 6,096.51 6,097.64 6,096.51 6,096.95 13,223.4K
14:51 6,098.04 6,098.04 6,096.39 6,096.39 9,115.4K
14:52 6,097.55 6,097.55 6,096.14 6,096.14 10,827.2K
14:53 6,095.66 6,097.30 6,095.66 6,096.97 18,256.4K
14:54 6,099.40 6,101.06 6,099.40 6,101.06 42,559.9K
14:55 6,100.64 6,100.64 6,098.23 6,098.23 13,155.7K
14:56 6,098.60 6,100.61 6,098.60 6,100.61 15,670.1K
14:57 6,100.27 6,100.27 6,099.57 6,099.57 13,796.7K
14:58 6,099.48 6,100.49 6,099.48 6,100.49 14,177.3K
14:59 6,100.85 6,101.10 6,100.33 6,101.10 20,330.2K
15:00 6,100.57 6,103.81 6,100.57 6,103.81 25,661.5K
15:01 6,104.49 6,105.85 6,104.16 6,105.85 17,146.4K
15:02 6,104.01 6,105.26 6,103.90 6,103.90 33,716.7K
15:03 6,104.44 6,105.32 6,104.44 6,105.15 14,990.5K
15:04 6,105.46 6,105.46 6,103.59 6,104.73 14,153.6K
15:05 6,102.83 6,103.17 6,100.30 6,100.30 24,891.7K
15:06 6,100.68 6,101.72 6,100.25 6,101.72 12,437.6K
15:07 6,103.18 6,103.19 6,102.17 6,102.17 8,113.3K
15:08 6,102.88 6,103.80 6,102.56 6,102.85 16,243.6K
15:09 6,102.53 6,102.93 6,102.48 6,102.93 15,347.1K
15:10 6,102.10 6,102.90 6,102.10 6,102.71 20,704.2K
15:11 6,103.24 6,105.09 6,103.24 6,105.09 53,977.2K
15:12 6,106.52 6,108.33 6,106.52 6,107.44 31,180.3K
15:13 6,108.23 6,108.23 6,107.22 6,107.22 38,658.5K
15:14 6,106.82 6,109.75 6,106.82 6,109.75 24,027.5K
15:15 6,110.32 6,110.83 6,109.57 6,110.83 9,962.1K
15:16 6,110.47 6,111.41 6,109.60 6,111.41 19,625.1K
15:17 6,112.92 6,114.93 6,112.92 6,114.69 36,014.3K
15:18 6,115.07 6,115.07 6,112.62 6,112.62 18,797.0K
15:19 6,111.69 6,112.45 6,111.47 6,112.45 19,191.1K
15:20 6,113.67 6,113.67 6,111.65 6,112.07 20,884.3K
15:21 6,111.70 6,111.70 6,110.61 6,111.04 22,144.3K
15:22 6,111.95 6,113.19 6,110.60 6,113.19 19,185.6K
15:23 6,113.11 6,114.71 6,111.98 6,114.71 20,689.2K
15:24 6,114.40 6,114.40 6,113.67 6,113.86 17,860.7K
15:25 6,113.73 6,116.74 6,113.73 6,116.74 15,847.3K
15:26 6,117.32 6,118.07 6,115.95 6,115.95 28,343.2K
15:27 6,114.29 6,114.91 6,114.17 6,114.74 20,406.7K
15:28 6,115.38 6,117.21 6,115.38 6,117.21 12,652.4K
15:29 6,117.23 6,117.23 6,115.88 6,116.20 16,361.0K
15:30 6,117.66 6,119.13 6,117.38 6,118.25 39,852.9K
15:31 6,117.99 6,117.99 6,116.32 6,116.32 24,421.2K
15:32 6,115.95 6,115.95 6,114.37 6,114.37 35,212.7K
15:33 6,115.00 6,115.18 6,114.27 6,114.52 18,677.9K
15:34 6,114.07 6,114.47 6,112.33 6,112.33 34,508.4K
15:35 6,112.94 6,115.48 6,112.94 6,114.87 21,730.2K
15:36 6,114.40 6,115.04 6,114.40 6,114.86 22,868.5K
15:37 6,114.42 6,114.42 6,111.78 6,111.78 30,445.1K
15:38 6,112.32 6,112.32 6,109.15 6,109.15 18,758.0K
15:39 6,109.78 6,110.55 6,109.34 6,109.34 22,757.0K
15:40 6,110.12 6,110.12 6,109.47 6,109.86 22,306.7K
15:41 6,109.17 6,109.17 6,108.02 6,108.60 13,356.7K
15:42 6,108.77 6,108.77 6,107.46 6,107.46 16,759.1K
15:43 6,107.63 6,108.23 6,107.63 6,108.09 14,316.7K
15:44 6,106.62 6,106.62 6,105.71 6,106.62 27,731.1K
15:45 6,106.50 6,110.19 6,106.50 6,109.18 12,119.0K
15:46 6,109.42 6,112.82 6,109.42 6,111.68 28,950.9K
15:47 6,110.40 6,112.30 6,110.13 6,112.30 17,161.5K
15:48 6,110.48 6,111.02 6,109.95 6,110.52 10,468.2K
15:49 6,111.22 6,112.30 6,111.22 6,112.30 8,513.2K
15:50 6,112.77 6,112.77 6,110.99 6,111.24 11,864.7K
15:51 6,111.74 6,112.51 6,110.31 6,112.51 9,892.7K
15:52 6,113.43 6,116.80 6,113.43 6,116.80 35,495.7K
15:53 6,120.79 6,121.24 6,120.51 6,120.97 28,382.3K
15:54 6,121.17 6,121.62 6,121.17 6,121.62 19,897.4K
15:55 6,122.72 6,123.49 6,122.09 6,122.09 14,314.3K
15:56 6,122.22 6,122.95 6,121.51 6,121.51 18,058.4K
15:57 6,120.95 6,122.78 6,120.75 6,122.31 43,329.6K
15:58 6,123.35 6,123.74 6,122.06 6,122.06 42,510.5K
15:59 6,122.97 6,123.11 6,122.64 6,122.87 27,639.8K
16:00 6,123.87 6,127.63 6,123.87 6,126.76 49,670.6K
16:01 6,126.28 6,127.54 6,126.28 6,127.54 17,375.2K
16:02 6,127.17 6,127.58 6,126.44 6,126.44 32,859.7K
16:03 6,123.48 6,123.48 6,122.65 6,122.68 28,216.1K
16:04 6,121.94 6,122.12 6,120.96 6,122.12 25,155.7K
16:05 6,121.33 6,121.33 6,117.31 6,117.31 27,383.3K
16:06 6,116.44 6,116.95 6,116.06 6,116.95 27,374.6K
16:07 6,116.99 6,117.05 6,116.58 6,117.05 28,119.9K
16:08 6,118.07 6,118.07 6,116.30 6,116.69 25,445.2K
16:09 6,120.82 6,120.97 6,120.27 6,120.27 47,963.8K
16:10 6,120.63 6,123.12 6,120.63 6,123.12 37,516.4K
16:11 6,123.59 6,124.65 6,123.59 6,124.14 35,833.1K
16:12 6,124.08 6,125.37 6,124.08 6,125.37 21,113.9K
16:13 6,125.34 6,125.34 6,125.09 6,125.32 13,106.6K
16:14 6,125.20 6,125.20 6,123.92 6,124.62 13,014.0K
16:15 6,124.31 6,128.02 6,124.31 6,128.02 33,960.9K
16:16 6,127.90 6,128.76 6,127.90 6,128.57 17,325.7K
16:17 6,128.23 6,128.23 6,123.49 6,123.49 38,173.6K
16:18 6,121.69 6,121.69 6,120.06 6,120.68 38,003.0K
16:19 6,120.50 6,122.31 6,120.08 6,122.31 24,063.0K
16:20 6,123.87 6,124.96 6,123.71 6,124.00 20,834.0K
16:21 6,121.80 6,122.10 6,120.58 6,120.58 23,888.3K
16:22 6,121.26 6,122.91 6,121.26 6,122.19 14,751.3K
16:23 6,122.30 6,123.02 6,120.97 6,123.02 19,583.0K
16:24 6,122.51 6,122.84 6,122.28 6,122.28 30,641.7K
16:25 6,125.93 6,125.93 6,122.72 6,122.82 22,402.5K
16:26 6,123.73 6,124.54 6,123.73 6,124.05 23,083.8K
16:27 6,125.75 6,125.75 6,124.64 6,124.64 18,816.4K
16:28 6,123.59 6,123.59 6,123.27 6,123.29 22,340.0K
16:29 6,122.49 6,123.68 6,120.98 6,121.38 22,555.7K
16:30 6,122.32 6,123.49 6,122.32 6,123.06 17,873.0K
16:31 6,124.08 6,124.08 6,120.45 6,120.45 30,216.6K
16:32 6,117.86 6,118.40 6,117.28 6,117.28 40,794.0K
16:33 6,116.13 6,117.34 6,115.16 6,117.34 34,978.7K
16:34 6,115.01 6,115.03 6,114.30 6,114.30 30,149.9K
16:35 6,113.82 6,113.82 6,112.38 6,112.38 17,121.3K
16:36 6,113.65 6,114.77 6,113.65 6,114.15 25,510.4K
16:37 6,113.78 6,113.78 6,112.74 6,113.51 15,965.9K
16:38 6,113.14 6,113.14 6,111.72 6,111.76 21,120.1K
16:39 6,113.02 6,113.75 6,112.58 6,112.91 15,400.7K
16:40 6,114.47 6,114.47 6,113.46 6,113.85 13,821.6K
16:41 6,114.18 6,115.00 6,114.18 6,114.52 16,320.9K
16:42 6,114.63 6,115.23 6,114.55 6,115.23 10,571.9K
16:43 6,114.99 6,115.89 6,114.99 6,115.33 14,683.0K
16:44 6,116.17 6,116.86 6,115.93 6,116.83 13,728.0K
16:45 6,117.23 6,117.23 6,115.58 6,115.58 10,755.8K
16:46 6,114.92 6,117.37 6,114.92 6,117.37 21,045.3K
16:47 6,117.88 6,117.98 6,117.23 6,117.45 13,067.0K
16:48 6,116.93 6,117.72 6,116.83 6,117.65 11,917.8K
16:49 6,117.11 6,118.44 6,117.11 6,117.95 7,941.3K
16:50 6,117.89 6,118.19 6,117.48 6,118.19 11,841.8K
16:51 6,118.38 6,119.75 6,118.38 6,119.35 15,372.6K
16:52 6,118.51 6,119.00 6,117.17 6,117.17 23,163.2K
16:53 6,117.57 6,118.53 6,117.57 6,118.53 12,793.1K
16:54 6,117.99 6,118.51 6,117.99 6,118.08 7,438.6K
16:55 6,117.86 6,117.86 6,115.84 6,115.96 14,362.1K
16:56 6,116.17 6,116.17 6,115.06 6,115.28 18,404.0K
16:57 6,113.54 6,113.54 6,112.17 6,112.75 16,470.8K
16:58 6,112.91 6,113.53 6,112.85 6,112.85 9,324.2K
16:59 6,112.66 6,113.39 6,112.55 6,113.39 22,385.7K
17:00 6,113.50 6,114.11 6,113.41 6,113.41 18,432.9K
17:01 6,114.07 6,114.07 6,112.47 6,112.59 14,591.2K
17:02 6,110.97 6,110.98 6,110.74 6,110.98 21,341.4K
17:03 6,109.75 6,109.75 6,107.93 6,107.93 28,622.0K
17:04 6,106.89 6,106.89 6,104.05 6,105.86 43,243.5K
17:05 6,105.22 6,107.56 6,105.22 6,107.56 18,526.3K
17:06 6,108.50 6,109.43 6,107.70 6,109.43 20,925.4K
17:07 6,109.50 6,111.26 6,109.50 6,110.99 21,538.9K
17:08 6,110.80 6,113.58 6,110.80 6,113.06 36,123.1K
17:09 6,115.36 6,115.37 6,113.71 6,114.50 19,264.1K
17:10 6,116.96 6,118.99 6,116.96 6,118.75 19,911.3K
17:11 6,118.35 6,121.23 6,118.35 6,121.23 14,605.0K
17:12 6,121.76 6,123.07 6,121.76 6,122.60 28,109.7K
17:13 6,122.81 6,124.04 6,122.81 6,124.01 25,483.1K
17:14 6,123.87 6,124.57 6,123.31 6,123.31 14,381.5K
17:15 6,123.86 6,125.76 6,123.86 6,124.37 15,727.1K
17:16 6,124.69 6,124.69 6,124.19 6,124.36 11,303.1K
17:17 6,125.11 6,125.66 6,124.78 6,125.66 16,082.1K
17:18 6,126.52 6,127.06 6,126.19 6,127.06 17,577.8K
17:19 6,127.49 6,129.18 6,127.49 6,129.11 13,280.4K
17:20 6,129.06 6,129.76 6,129.06 6,129.64 14,587.8K
17:21 6,129.99 6,130.85 6,129.99 6,130.22 20,538.8K
17:22 6,128.32 6,128.42 6,127.70 6,128.18 14,890.7K
17:23 6,128.19 6,129.07 6,127.87 6,129.07 15,335.9K
17:24 6,129.09 6,129.09 6,128.45 6,128.45 12,276.0K
17:25 6,127.40 6,128.97 6,127.40 6,128.97 12,501.9K
17:26 6,128.91 6,129.18 6,128.18 6,128.25 11,989.8K
17:27 6,128.76 6,132.07 6,128.76 6,132.07 28,264.0K
17:28 6,132.29 6,134.11 6,132.29 6,133.64 25,959.0K
17:29 6,133.28 6,133.91 6,133.28 6,133.81 21,187.9K
17:30 6,134.93 6,135.50 6,134.78 6,135.44 22,137.9K
17:31 6,135.21 6,135.21 6,133.14 6,133.14 19,530.0K
17:32 6,132.71 6,133.40 6,132.71 6,133.20 13,521.3K
17:33 6,133.75 6,133.75 6,131.09 6,131.09 23,681.6K
17:34 6,131.50 6,131.50 6,128.41 6,128.41 13,339.8K
17:35 6,128.59 6,129.50 6,128.59 6,129.04 14,627.0K
17:36 6,129.79 6,130.73 6,128.87 6,128.87 11,326.9K
17:37 6,128.29 6,128.92 6,127.71 6,127.71 11,673.9K
17:38 6,128.61 6,128.83 6,127.88 6,128.33 10,328.4K
17:39 6,127.90 6,127.90 6,126.80 6,127.06 13,249.8K
17:40 6,126.63 6,126.76 6,126.15 6,126.71 11,316.4K
17:41 6,125.76 6,125.82 6,125.17 6,125.17 8,288.7K
17:42 6,124.09 6,124.09 6,122.76 6,122.97 14,946.3K
17:43 6,123.64 6,124.85 6,123.35 6,124.85 12,474.2K
17:44 6,127.21 6,129.27 6,127.21 6,127.25 24,146.9K
17:45 6,127.15 6,131.30 6,127.15 6,131.30 14,515.7K
17:46 6,131.10 6,132.26 6,131.10 6,132.05 17,019.4K
17:47 6,132.38 6,133.75 6,132.31 6,133.75 17,771.6K
17:48 6,134.26 6,134.97 6,133.08 6,134.97 17,713.1K
17:49 6,134.66 6,135.01 6,133.75 6,134.00 16,149.9K
17:50 6,134.72 6,135.47 6,134.51 6,135.40 12,803.5K
17:51 6,134.93 6,136.09 6,134.93 6,136.09 21,920.4K
17:52 6,137.31 6,137.31 6,135.00 6,135.81 19,387.4K
17:53 6,135.07 6,135.99 6,134.70 6,135.99 21,512.7K
17:54 6,134.87 6,137.00 6,134.87 6,137.00 26,436.6K
17:55 6,137.88 6,140.78 6,137.88 6,140.78 22,797.0K
17:56 6,140.06 6,141.65 6,138.84 6,141.65 18,238.8K
17:57 6,141.16 6,141.16 6,140.08 6,140.08 14,347.3K
17:58 6,139.20 6,140.45 6,139.20 6,140.45 17,135.3K
17:59 6,139.74 6,141.30 6,139.47 6,141.30 22,925.5K
18:00 6,141.61 6,143.66 6,141.61 6,143.66 35,399.0K
18:01 6,142.22 6,143.77 6,142.22 6,142.63 39,075.1K
18:02 6,141.93 6,141.98 6,140.88 6,140.88 31,423.4K
18:03 6,141.93 6,141.93 6,140.06 6,140.34 39,277.9K
18:04 6,138.54 6,138.54 6,136.72 6,136.72 36,413.4K
18:05 6,136.74 6,136.74 6,135.13 6,135.13 26,098.4K
18:06 6,136.44 6,136.44 6,134.54 6,135.07 27,073.0K
18:07 6,135.43 6,136.80 6,135.37 6,136.80 23,293.3K
18:08 6,136.10 6,136.10 6,135.15 6,135.15 27,826.6K
18:09 6,134.86 6,134.94 6,133.47 6,133.47 26,638.4K
18:10 6,133.21 6,134.06 6,133.21 6,133.81 39,237.0K
18:11 6,133.37 6,134.92 6,133.37 6,133.50 29,795.1K
18:12 6,134.17 6,134.48 6,134.03 6,134.03 28,523.2K
18:13 6,133.64 6,135.79 6,133.64 6,135.64 33,633.3K
18:14 6,136.03 6,136.19 6,135.41 6,135.41 33,921.1K
18:15 6,134.48 6,134.48 6,130.97 6,131.51 32,940.0K
18:16 6,131.82 6,131.82 6,131.52 6,131.52 41,125.1K
18:17 6,131.55 6,133.16 6,131.55 6,133.16 20,606.3K
18:18 6,132.64 6,133.19 6,132.64 6,133.19 15,993.7K
18:19 6,131.92 6,131.92 6,129.97 6,131.70 33,446.4K
18:20 6,130.19 6,132.23 6,130.19 6,131.75 37,066.6K
18:21 6,130.61 6,130.90 6,130.61 6,130.90 23,141.9K
18:22 6,128.74 6,128.88 6,128.05 6,128.46 71,499.3K
18:23 6,127.69 6,128.99 6,127.69 6,128.61 33,086.0K
18:24 6,128.26 6,128.26 6,125.21 6,125.21 19,108.1K
18:25 6,126.72 6,128.20 6,126.72 6,127.29 19,606.0K
18:26 6,129.05 6,129.05 6,126.47 6,126.47 32,228.9K
18:27 6,125.13 6,125.18 6,124.41 6,125.18 14,485.2K
18:28 6,128.56 6,129.68 6,128.56 6,129.68 45,143.9K
18:29 6,130.11 6,130.58 6,129.74 6,130.58 29,080.8K
18:30 6,132.94 6,138.73 6,132.94 6,137.01 82,477.6K
18:31 6,137.28 6,138.74 6,137.28 6,138.74 29,416.9K
18:32 6,139.51 6,140.33 6,138.78 6,140.33 24,979.9K
18:33 6,139.75 6,139.75 6,138.06 6,138.61 38,965.2K
18:34 6,139.40 6,140.09 6,136.50 6,136.50 30,266.7K
18:35 6,137.32 6,137.32 6,135.57 6,136.87 16,932.3K
18:36 6,136.66 6,136.66 6,134.52 6,135.39 43,181.8K
18:37 6,136.43 6,136.43 6,135.91 6,136.02 20,147.8K
18:38 6,136.71 6,138.21 6,136.71 6,137.93 45,205.5K
18:39 6,139.30 6,140.88 6,137.15 6,137.15 24,832.8K
18:40 6,138.53 6,138.53 6,138.53 6,138.53 2,239.6K
18:51 6,139.70 6,139.70 6,139.70 6,139.70 121,554.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据