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 5,948.24 5,982.22 5,948.24 5,981.06 12,208.3K
09:51 5,980.89 5,981.97 5,980.35 5,981.00 9,005.0K
09:52 5,981.58 5,984.10 5,981.58 5,984.10 11,816.0K
09:53 5,984.39 5,985.61 5,984.39 5,985.61 8,866.7K
09:54 5,988.61 5,990.24 5,988.61 5,990.24 22,842.0K
09:55 5,989.95 5,989.95 5,983.45 5,983.45 15,209.4K
09:56 5,980.81 5,984.03 5,980.81 5,984.03 21,404.8K
09:57 5,980.60 5,981.50 5,978.70 5,979.88 9,827.1K
09:58 5,980.01 5,981.52 5,979.87 5,981.52 12,187.1K
09:59 5,981.31 5,981.31 5,979.20 5,979.59 14,478.7K
10:00 5,979.80 5,979.80 5,974.08 5,974.78 30,169.0K
10:01 5,976.09 5,976.09 5,970.11 5,970.11 74,576.7K
10:02 5,970.04 5,975.90 5,970.04 5,975.90 38,310.0K
10:03 5,975.63 5,977.08 5,975.63 5,977.08 15,086.4K
10:04 5,975.53 5,975.53 5,973.92 5,974.34 14,057.1K
10:05 5,975.25 5,978.48 5,973.83 5,978.48 18,780.7K
10:06 5,980.74 5,983.70 5,980.74 5,983.62 37,790.4K
10:07 5,982.65 5,982.65 5,980.48 5,980.48 21,910.2K
10:08 5,980.34 5,980.34 5,975.59 5,975.59 30,896.3K
10:09 5,977.59 5,978.95 5,977.59 5,978.95 12,426.8K
10:10 5,976.99 5,976.99 5,975.00 5,975.00 19,365.5K
10:11 5,974.64 5,974.64 5,969.95 5,969.95 30,485.4K
10:12 5,969.47 5,969.47 5,968.10 5,968.10 49,338.4K
10:13 5,967.93 5,968.20 5,965.47 5,965.47 24,184.6K
10:14 5,964.58 5,964.58 5,962.20 5,962.20 45,501.1K
10:15 5,962.68 5,965.10 5,962.36 5,965.10 29,384.8K
10:16 5,965.14 5,965.14 5,963.07 5,963.21 14,526.1K
10:17 5,962.63 5,962.63 5,961.30 5,961.46 10,698.0K
10:18 5,961.26 5,961.40 5,960.20 5,961.40 29,429.0K
10:19 5,961.84 5,963.36 5,961.84 5,963.36 8,159.7K
10:20 5,964.85 5,966.74 5,964.82 5,965.49 14,704.5K
10:21 5,964.26 5,964.90 5,964.24 5,964.90 3,369.3K
10:22 5,964.99 5,964.99 5,961.52 5,961.52 15,998.8K
10:23 5,961.99 5,967.17 5,961.99 5,967.17 18,539.5K
10:24 5,968.22 5,970.24 5,968.22 5,969.35 67,551.1K
10:25 5,969.40 5,970.49 5,969.40 5,969.94 77,441.6K
10:26 5,970.39 5,970.51 5,968.94 5,970.51 25,605.1K
10:27 5,970.95 5,970.95 5,968.06 5,968.06 19,897.8K
10:28 5,966.84 5,967.73 5,966.28 5,967.73 24,267.9K
10:29 5,967.81 5,968.73 5,967.81 5,968.62 15,910.3K
10:30 5,967.20 5,967.43 5,966.94 5,966.94 13,604.4K
10:31 5,965.80 5,965.80 5,962.01 5,962.01 25,776.5K
10:32 5,961.26 5,963.62 5,961.26 5,963.62 19,576.3K
10:33 5,965.85 5,967.50 5,965.54 5,965.54 31,389.1K
10:34 5,963.72 5,963.72 5,962.73 5,962.75 17,332.4K
10:35 5,964.35 5,966.03 5,964.35 5,966.03 15,261.5K
10:36 5,967.07 5,967.51 5,966.38 5,967.51 12,457.1K
10:37 5,968.39 5,971.43 5,968.39 5,971.19 36,158.1K
10:38 5,970.43 5,970.43 5,967.66 5,967.66 22,531.8K
10:39 5,965.98 5,965.98 5,963.88 5,963.88 28,364.7K
10:40 5,963.88 5,963.88 5,960.39 5,960.39 31,447.5K
10:41 5,960.02 5,962.31 5,958.92 5,962.31 20,744.9K
10:42 5,961.38 5,961.59 5,959.93 5,959.93 9,792.3K
10:43 5,961.43 5,961.43 5,958.40 5,959.04 27,320.8K
10:44 5,958.35 5,958.35 5,956.09 5,956.09 21,019.6K
10:45 5,956.02 5,957.19 5,956.02 5,956.29 13,191.8K
10:46 5,955.71 5,955.71 5,953.14 5,953.14 27,208.8K
10:47 5,952.75 5,952.75 5,950.04 5,950.04 13,257.5K
10:48 5,949.86 5,949.86 5,947.89 5,947.89 21,242.3K
10:49 5,946.79 5,946.79 5,944.22 5,944.75 26,139.0K
10:50 5,944.77 5,944.91 5,944.58 5,944.91 17,673.7K
10:51 5,940.52 5,941.12 5,939.98 5,940.68 26,119.2K
10:52 5,941.33 5,944.03 5,941.33 5,944.03 25,432.6K
10:53 5,944.82 5,944.82 5,940.96 5,942.02 19,479.5K
10:54 5,942.91 5,944.38 5,942.72 5,944.38 10,708.0K
10:55 5,944.50 5,944.77 5,943.68 5,944.31 10,057.7K
10:56 5,945.27 5,946.08 5,945.10 5,945.28 9,481.1K
10:57 5,945.88 5,945.88 5,944.31 5,944.31 16,313.7K
10:58 5,943.56 5,943.56 5,938.85 5,938.92 40,678.7K
10:59 5,941.08 5,941.68 5,940.16 5,940.16 33,674.4K
11:00 5,939.92 5,944.86 5,939.80 5,944.86 27,816.9K
11:01 5,946.71 5,948.07 5,944.71 5,946.14 20,117.2K
11:02 5,946.52 5,949.70 5,946.52 5,949.70 11,053.3K
11:03 5,950.51 5,951.99 5,950.51 5,951.80 16,502.7K
11:04 5,952.07 5,953.08 5,951.77 5,953.08 16,836.2K
11:05 5,954.76 5,955.65 5,951.00 5,955.65 21,569.8K
11:06 5,953.32 5,954.96 5,952.05 5,954.96 29,401.4K
11:07 5,954.69 5,954.69 5,952.79 5,953.30 17,884.4K
11:08 5,954.03 5,955.85 5,954.03 5,955.66 7,695.6K
11:09 5,957.15 5,960.70 5,957.15 5,960.70 20,262.3K
11:10 5,960.60 5,960.60 5,956.25 5,956.25 17,924.0K
11:11 5,954.68 5,955.16 5,952.82 5,952.82 11,137.9K
11:12 5,954.32 5,958.53 5,954.32 5,958.53 22,133.6K
11:13 5,959.31 5,959.31 5,957.91 5,959.13 6,955.2K
11:14 5,959.48 5,960.58 5,959.48 5,960.51 16,929.9K
11:15 5,959.20 5,960.64 5,959.20 5,959.47 10,495.6K
11:16 5,960.68 5,962.86 5,960.68 5,962.86 10,331.2K
11:17 5,963.74 5,963.74 5,959.72 5,960.53 17,507.7K
11:18 5,958.83 5,959.47 5,958.19 5,959.47 11,475.2K
11:19 5,961.00 5,962.63 5,961.00 5,961.52 14,059.8K
11:20 5,962.68 5,964.46 5,961.61 5,964.46 8,583.1K
11:21 5,964.79 5,964.96 5,964.10 5,964.10 6,678.2K
11:22 5,965.22 5,970.15 5,965.22 5,969.42 22,638.1K
11:23 5,969.68 5,969.73 5,969.25 5,969.48 14,902.2K
11:24 5,969.96 5,969.96 5,969.04 5,969.04 14,444.8K
11:25 5,969.54 5,970.52 5,969.54 5,970.20 13,908.8K
11:26 5,969.82 5,971.01 5,969.82 5,971.01 18,588.8K
11:27 5,970.75 5,970.75 5,969.62 5,969.96 8,785.9K
11:28 5,968.82 5,968.82 5,967.34 5,968.76 14,216.4K
11:29 5,969.38 5,969.88 5,969.03 5,969.69 4,834.4K
11:30 5,968.88 5,969.92 5,968.88 5,969.92 8,804.1K
11:31 5,971.30 5,971.71 5,968.07 5,969.65 13,306.4K
11:32 5,970.24 5,970.24 5,968.53 5,969.39 8,226.8K
11:33 5,969.57 5,969.57 5,968.02 5,968.70 6,215.6K
11:34 5,969.66 5,969.66 5,968.25 5,968.77 7,533.1K
11:35 5,968.60 5,970.06 5,968.60 5,970.06 9,712.2K
11:36 5,969.27 5,974.08 5,969.27 5,974.08 14,641.9K
11:37 5,974.76 5,976.89 5,974.76 5,976.89 17,768.4K
11:38 5,976.72 5,978.14 5,976.72 5,978.14 10,674.5K
11:39 5,978.60 5,978.60 5,976.16 5,977.12 12,346.9K
11:40 5,977.46 5,977.67 5,976.61 5,977.17 10,042.6K
11:41 5,976.70 5,976.70 5,975.89 5,976.15 9,868.0K
11:42 5,976.47 5,976.47 5,973.97 5,974.44 17,416.1K
11:43 5,974.23 5,977.67 5,974.23 5,977.67 11,727.9K
11:44 5,977.65 5,977.65 5,975.20 5,975.20 33,585.8K
11:45 5,974.66 5,974.66 5,971.18 5,971.18 14,895.4K
11:46 5,970.52 5,971.88 5,970.52 5,970.88 24,480.7K
11:47 5,971.68 5,971.68 5,969.52 5,969.52 26,643.2K
11:48 5,968.11 5,968.11 5,965.26 5,966.56 31,787.8K
11:49 5,966.72 5,966.72 5,963.23 5,964.96 35,624.8K
11:50 5,961.79 5,965.97 5,961.79 5,965.97 23,329.6K
11:51 5,965.57 5,965.89 5,962.66 5,962.66 7,089.8K
11:52 5,963.03 5,964.79 5,963.03 5,964.24 20,469.7K
11:53 5,963.20 5,963.20 5,961.71 5,961.84 12,612.2K
11:54 5,962.64 5,962.64 5,957.91 5,957.91 13,960.6K
11:55 5,958.96 5,961.94 5,958.96 5,961.94 21,610.8K
11:56 5,963.85 5,964.91 5,963.85 5,964.91 14,494.6K
11:57 5,965.24 5,965.48 5,964.98 5,964.98 19,636.3K
11:58 5,964.88 5,965.45 5,964.88 5,964.96 11,002.1K
11:59 5,966.29 5,966.29 5,962.93 5,962.93 8,172.3K
12:00 5,963.67 5,963.67 5,963.02 5,963.02 13,970.1K
12:01 5,964.39 5,964.39 5,959.57 5,959.57 17,400.5K
12:02 5,958.22 5,958.22 5,957.60 5,957.90 28,691.5K
12:03 5,956.41 5,956.81 5,956.13 5,956.55 24,006.2K
12:04 5,956.23 5,957.46 5,955.33 5,957.46 20,143.4K
12:05 5,955.75 5,958.89 5,955.75 5,958.89 11,327.6K
12:06 5,960.13 5,962.00 5,960.13 5,962.00 15,538.4K
12:07 5,962.68 5,964.54 5,962.68 5,963.79 14,097.9K
12:08 5,967.74 5,969.34 5,967.45 5,969.34 20,448.4K
12:09 5,971.60 5,974.85 5,971.60 5,974.85 26,491.6K
12:10 5,974.82 5,978.41 5,974.82 5,977.56 22,566.8K
12:11 5,977.00 5,977.00 5,973.47 5,976.28 8,768.7K
12:12 5,976.04 5,977.52 5,976.04 5,977.52 19,471.7K
12:13 5,980.24 5,984.98 5,980.24 5,984.98 41,090.5K
12:14 5,985.15 5,988.15 5,985.15 5,988.06 34,333.0K
12:15 5,988.94 5,990.53 5,988.94 5,989.44 33,389.7K
12:16 5,989.82 5,989.91 5,988.75 5,988.75 30,177.3K
12:17 5,988.88 5,989.40 5,988.79 5,988.79 16,703.1K
12:18 5,988.93 5,990.20 5,988.37 5,988.46 26,532.3K
12:19 5,989.54 5,990.85 5,989.54 5,990.51 11,818.9K
12:20 5,991.01 5,991.01 5,989.80 5,989.84 16,964.0K
12:21 5,990.48 5,990.48 5,986.30 5,986.96 17,986.9K
12:22 5,985.35 5,987.96 5,985.35 5,987.47 14,815.8K
12:23 5,986.46 5,987.86 5,986.23 5,987.82 13,186.8K
12:24 5,988.41 5,988.95 5,988.07 5,988.95 11,330.0K
12:25 5,989.08 5,989.51 5,987.97 5,989.51 7,167.2K
12:26 5,991.04 5,991.73 5,991.04 5,991.70 14,840.8K
12:27 5,992.18 5,992.98 5,992.18 5,992.96 13,282.1K
12:28 5,993.30 5,995.04 5,993.08 5,995.04 9,924.3K
12:29 5,995.83 5,995.83 5,992.62 5,992.66 35,061.7K
12:30 5,992.49 5,992.84 5,992.49 5,992.52 14,762.2K
12:31 5,990.89 5,992.01 5,990.89 5,992.01 10,496.4K
12:32 5,993.18 5,993.18 5,991.94 5,991.97 13,059.8K
12:33 5,991.77 5,991.77 5,991.45 5,991.47 20,730.1K
12:34 5,991.85 5,992.09 5,990.61 5,990.61 11,060.9K
12:35 5,991.10 5,992.21 5,990.92 5,992.21 7,255.3K
12:36 5,993.11 5,993.66 5,993.11 5,993.52 4,911.8K
12:37 5,993.24 5,993.68 5,992.19 5,992.19 13,240.9K
12:38 5,992.25 5,993.97 5,992.25 5,993.35 5,428.6K
12:39 5,991.12 5,991.12 5,987.89 5,987.89 20,706.9K
12:40 5,987.82 5,989.60 5,987.82 5,988.74 12,472.0K
12:41 5,987.65 5,988.96 5,987.65 5,988.37 8,567.5K
12:42 5,988.23 5,989.64 5,988.23 5,988.85 10,994.3K
12:43 5,989.62 5,992.68 5,988.98 5,992.68 13,748.4K
12:44 5,993.51 5,997.59 5,993.51 5,997.59 32,008.7K
12:45 5,997.82 5,998.06 5,996.98 5,998.06 16,952.0K
12:46 5,999.11 5,999.55 5,999.11 5,999.38 24,793.0K
12:47 5,998.77 5,998.77 5,997.75 5,998.61 15,912.3K
12:48 5,997.90 5,999.53 5,995.60 5,995.60 24,528.6K
12:49 5,993.73 5,993.73 5,992.47 5,992.52 21,188.7K
12:50 5,991.68 5,996.01 5,991.68 5,995.88 16,857.9K
12:51 5,995.02 5,995.02 5,990.98 5,990.98 21,054.7K
12:52 5,990.74 5,990.74 5,990.11 5,990.58 9,557.4K
12:53 5,987.27 5,987.27 5,984.11 5,984.11 41,515.2K
12:54 5,983.70 5,983.70 5,981.57 5,981.57 19,760.3K
12:55 5,981.54 5,981.54 5,980.25 5,980.25 15,408.9K
12:56 5,979.86 5,981.94 5,979.86 5,981.94 16,937.1K
12:57 5,981.35 5,983.35 5,981.35 5,983.35 20,697.9K
12:58 5,983.32 5,983.36 5,981.96 5,981.96 9,129.2K
12:59 5,981.99 5,981.99 5,980.03 5,980.03 10,056.3K
13:00 5,979.07 5,981.39 5,979.07 5,980.37 19,820.0K
13:01 5,979.98 5,981.35 5,979.98 5,980.74 18,820.9K
13:02 5,982.20 5,983.31 5,981.43 5,981.43 29,066.0K
13:03 5,981.16 5,985.79 5,981.16 5,985.79 18,904.2K
13:04 5,985.24 5,987.14 5,984.91 5,987.14 16,111.4K
13:05 5,986.17 5,988.15 5,986.17 5,986.41 27,435.5K
13:06 5,985.38 5,985.38 5,983.21 5,983.64 13,809.7K
13:07 5,983.78 5,984.03 5,983.78 5,983.94 12,770.4K
13:08 5,982.21 5,982.69 5,982.12 5,982.53 12,067.0K
13:09 5,980.63 5,980.75 5,980.12 5,980.54 35,898.8K
13:10 5,979.32 5,983.94 5,979.32 5,983.94 26,908.7K
13:11 5,983.73 5,984.64 5,983.14 5,983.45 8,659.7K
13:12 5,984.62 5,985.63 5,984.62 5,984.82 17,235.6K
13:13 5,985.88 5,986.22 5,984.19 5,984.26 4,763.5K
13:14 5,983.89 5,984.16 5,983.83 5,984.16 9,198.2K
13:15 5,983.80 5,983.86 5,982.69 5,983.86 9,800.1K
13:16 5,985.19 5,986.61 5,985.19 5,985.56 6,671.2K
13:17 5,985.67 5,988.48 5,985.67 5,988.48 14,066.7K
13:18 5,987.47 5,989.07 5,987.47 5,988.61 8,218.5K
13:19 5,987.71 5,988.93 5,987.71 5,988.93 3,805.9K
13:20 5,989.17 5,989.87 5,987.87 5,987.87 5,323.2K
13:21 5,987.56 5,988.35 5,987.56 5,988.35 10,129.5K
13:22 5,987.01 5,987.25 5,986.60 5,986.96 8,441.0K
13:23 5,987.16 5,987.16 5,985.45 5,985.76 6,900.1K
13:24 5,985.70 5,986.24 5,985.38 5,985.38 4,198.1K
13:25 5,985.18 5,986.49 5,985.18 5,986.05 11,226.6K
13:26 5,985.45 5,985.76 5,984.19 5,984.19 7,912.6K
13:27 5,984.65 5,984.65 5,983.95 5,984.21 2,836.8K
13:28 5,983.05 5,984.90 5,983.05 5,984.48 3,412.0K
13:29 5,984.74 5,985.03 5,983.79 5,983.79 5,715.3K
13:30 5,983.60 5,983.60 5,981.17 5,981.17 26,646.0K
13:31 5,981.76 5,981.76 5,980.07 5,981.35 35,712.8K
13:32 5,981.89 5,981.89 5,977.73 5,977.73 19,697.5K
13:33 5,977.52 5,980.84 5,977.52 5,980.84 21,108.1K
13:34 5,980.89 5,980.89 5,979.77 5,979.77 6,938.3K
13:35 5,977.47 5,977.47 5,975.82 5,975.84 27,489.8K
13:36 5,976.15 5,978.77 5,976.15 5,978.77 46,076.1K
13:37 5,979.09 5,980.16 5,977.81 5,980.16 37,997.2K
13:38 5,982.86 5,985.02 5,982.86 5,985.02 22,512.9K
13:39 5,984.23 5,984.23 5,979.56 5,980.00 42,768.1K
13:40 5,980.69 5,980.76 5,979.79 5,979.87 16,288.7K
13:41 5,978.65 5,980.07 5,978.65 5,979.89 12,815.5K
13:42 5,980.08 5,981.11 5,979.86 5,981.11 16,468.1K
13:43 5,981.33 5,981.83 5,980.69 5,981.83 18,937.9K
13:44 5,982.13 5,982.13 5,980.64 5,980.64 53,095.5K
13:45 5,980.51 5,980.51 5,978.20 5,978.20 21,811.7K
13:46 5,978.29 5,978.78 5,976.83 5,976.83 29,675.0K
13:47 5,977.32 5,978.34 5,977.32 5,978.34 24,798.3K
13:48 5,978.04 5,979.27 5,977.41 5,979.27 19,675.5K
13:49 5,978.69 5,979.19 5,978.49 5,978.49 15,993.2K
13:50 5,978.10 5,979.34 5,978.10 5,979.34 21,529.7K
13:51 5,979.16 5,980.34 5,979.16 5,980.33 7,419.4K
13:52 5,981.38 5,982.33 5,981.38 5,982.33 21,171.6K
13:53 5,981.15 5,981.68 5,981.15 5,981.40 9,109.1K
13:54 5,980.25 5,980.25 5,979.44 5,979.68 6,097.0K
13:55 5,980.00 5,980.00 5,976.93 5,977.23 9,675.8K
13:56 5,977.44 5,978.36 5,977.44 5,977.87 6,344.9K
13:57 5,977.50 5,978.86 5,977.50 5,978.86 11,152.2K
13:58 5,979.35 5,980.56 5,979.35 5,980.56 6,758.0K
13:59 5,981.43 5,983.76 5,981.43 5,983.76 12,024.6K
14:00 5,983.28 5,983.54 5,982.76 5,982.76 6,658.5K
14:01 5,982.79 5,982.79 5,981.54 5,981.58 3,696.3K
14:02 5,981.67 5,982.14 5,981.38 5,981.85 6,549.9K
14:03 5,981.19 5,982.03 5,980.34 5,980.34 8,988.9K
14:04 5,980.43 5,981.15 5,979.17 5,981.15 9,866.0K
14:05 5,980.48 5,981.09 5,980.48 5,980.68 7,044.3K
14:06 5,980.73 5,980.73 5,979.82 5,979.82 7,150.6K
14:07 5,981.25 5,981.25 5,980.15 5,980.15 5,936.4K
14:08 5,980.03 5,980.03 5,977.84 5,978.13 12,065.1K
14:09 5,977.48 5,977.48 5,973.00 5,973.00 26,946.9K
14:10 5,972.49 5,972.49 5,971.93 5,972.13 10,652.0K
14:11 5,971.95 5,971.95 5,970.44 5,970.91 23,421.4K
14:12 5,971.70 5,971.70 5,969.52 5,970.79 12,166.3K
14:13 5,971.27 5,971.27 5,969.37 5,970.93 16,563.3K
14:14 5,970.73 5,970.73 5,966.48 5,968.08 30,652.1K
14:15 5,967.44 5,968.22 5,967.42 5,968.22 6,682.8K
14:16 5,967.86 5,967.86 5,964.88 5,965.98 9,674.0K
14:17 5,966.47 5,969.07 5,966.47 5,969.07 5,540.3K
14:18 5,969.48 5,974.34 5,969.48 5,974.34 40,626.8K
14:19 5,975.32 5,976.54 5,975.32 5,976.54 10,805.4K
14:20 5,975.59 5,976.14 5,975.35 5,976.00 13,661.7K
14:21 5,975.65 5,975.97 5,974.66 5,974.86 8,292.2K
14:22 5,975.27 5,976.21 5,975.26 5,976.21 7,805.0K
14:23 5,976.67 5,976.67 5,974.02 5,974.05 7,012.6K
14:24 5,971.93 5,972.02 5,970.66 5,971.12 10,490.4K
14:25 5,971.13 5,973.08 5,970.95 5,973.08 5,744.9K
14:26 5,972.30 5,972.30 5,971.85 5,972.21 6,680.4K
14:27 5,972.36 5,972.36 5,971.39 5,971.61 4,219.9K
14:28 5,971.95 5,972.38 5,971.95 5,972.38 4,236.9K
14:29 5,972.15 5,976.65 5,972.15 5,976.65 7,396.4K
14:30 5,976.38 5,978.77 5,976.38 5,978.77 14,570.2K
14:31 5,978.82 5,978.90 5,976.67 5,976.67 7,870.1K
14:32 5,976.91 5,977.06 5,976.48 5,976.48 3,584.4K
14:33 5,976.80 5,976.80 5,975.96 5,975.96 18,308.4K
14:34 5,975.65 5,978.07 5,975.65 5,978.07 5,827.7K
14:35 5,978.36 5,978.82 5,978.14 5,978.14 4,770.2K
14:36 5,977.54 5,977.54 5,976.35 5,976.35 2,752.1K
14:37 5,976.88 5,977.52 5,976.36 5,977.52 6,653.3K
14:38 5,977.54 5,979.66 5,977.54 5,979.66 7,523.7K
14:39 5,979.29 5,980.32 5,979.29 5,980.21 4,190.7K
14:40 5,980.34 5,980.34 5,979.74 5,979.74 3,679.5K
14:41 5,979.19 5,979.57 5,977.49 5,977.49 3,796.8K
14:42 5,976.35 5,976.91 5,976.35 5,976.91 3,523.8K
14:43 5,977.37 5,979.57 5,977.37 5,979.57 3,308.4K
14:44 5,980.79 5,982.69 5,980.79 5,982.60 7,045.3K
14:45 5,982.75 5,982.75 5,981.87 5,982.43 2,225.3K
14:46 5,981.95 5,981.96 5,981.34 5,981.77 2,414.6K
14:47 5,981.58 5,981.58 5,974.52 5,974.52 5,673.4K
14:48 5,974.86 5,974.86 5,973.82 5,973.82 9,172.3K
14:49 5,974.57 5,977.34 5,974.57 5,977.34 12,587.3K
14:50 5,977.07 5,978.99 5,977.07 5,978.99 6,125.6K
14:51 5,978.88 5,978.88 5,975.05 5,975.05 10,276.6K
14:52 5,973.32 5,974.92 5,973.32 5,973.61 10,826.2K
14:53 5,973.51 5,974.95 5,973.51 5,974.95 4,675.6K
14:54 5,974.34 5,974.64 5,973.79 5,973.79 5,580.6K
14:55 5,973.46 5,973.81 5,973.46 5,973.79 4,598.4K
14:56 5,973.82 5,975.95 5,973.82 5,975.95 16,900.3K
14:57 5,975.49 5,975.49 5,974.49 5,974.49 13,940.6K
14:58 5,974.82 5,974.82 5,974.04 5,974.04 4,035.9K
14:59 5,974.67 5,974.67 5,974.22 5,974.60 8,684.9K
15:00 5,974.09 5,974.64 5,974.01 5,974.64 13,240.2K
15:01 5,974.98 5,975.97 5,974.95 5,975.97 3,697.5K
15:02 5,975.68 5,976.86 5,975.68 5,975.84 7,972.8K
15:03 5,975.79 5,976.09 5,975.37 5,975.49 12,632.9K
15:04 5,975.45 5,975.82 5,974.09 5,974.09 5,735.1K
15:05 5,974.06 5,974.06 5,972.87 5,973.21 9,288.6K
15:06 5,973.60 5,975.19 5,973.60 5,974.55 3,600.5K
15:07 5,975.16 5,975.60 5,974.76 5,975.04 5,937.0K
15:08 5,975.02 5,975.02 5,974.20 5,974.20 3,586.3K
15:09 5,974.38 5,974.38 5,971.21 5,971.21 22,609.0K
15:10 5,970.59 5,971.46 5,970.59 5,971.38 4,402.1K
15:11 5,971.36 5,972.73 5,971.36 5,972.73 7,298.7K
15:12 5,973.41 5,973.41 5,973.05 5,973.39 4,907.1K
15:13 5,973.97 5,975.21 5,973.97 5,974.07 4,587.6K
15:14 5,973.14 5,973.60 5,972.81 5,973.18 2,965.3K
15:15 5,973.67 5,973.67 5,967.78 5,967.78 20,884.0K
15:16 5,968.67 5,969.99 5,968.67 5,969.23 10,373.6K
15:17 5,963.22 5,963.22 5,962.63 5,962.77 25,190.6K
15:18 5,961.72 5,963.61 5,961.72 5,963.21 10,045.6K
15:19 5,963.18 5,963.18 5,958.68 5,960.31 25,648.3K
15:20 5,959.40 5,959.89 5,959.40 5,959.84 6,358.2K
15:21 5,960.96 5,961.05 5,954.83 5,955.11 25,905.0K
15:22 5,954.39 5,954.39 5,953.56 5,953.69 28,821.1K
15:23 5,952.99 5,953.36 5,952.92 5,953.09 13,445.7K
15:24 5,953.61 5,953.61 5,952.40 5,953.24 15,881.3K
15:25 5,953.75 5,955.43 5,953.75 5,955.43 28,990.4K
15:26 5,955.18 5,955.22 5,954.90 5,954.90 18,919.4K
15:27 5,954.81 5,954.81 5,951.05 5,951.05 17,973.9K
15:28 5,949.96 5,949.96 5,946.99 5,948.09 34,901.7K
15:29 5,947.48 5,947.48 5,946.13 5,946.13 16,603.1K
15:30 5,946.64 5,948.17 5,946.56 5,948.17 19,746.5K
15:31 5,948.06 5,948.31 5,948.06 5,948.31 10,731.0K
15:32 5,950.90 5,951.57 5,950.90 5,951.24 21,101.5K
15:33 5,951.19 5,955.31 5,951.19 5,955.31 13,428.2K
15:34 5,955.04 5,957.64 5,954.24 5,957.64 15,323.7K
15:35 5,959.08 5,959.86 5,959.08 5,959.86 15,313.0K
15:36 5,960.41 5,960.41 5,959.38 5,959.38 9,542.4K
15:37 5,959.75 5,961.00 5,959.55 5,961.00 11,799.9K
15:38 5,961.06 5,961.06 5,959.86 5,960.36 8,904.2K
15:39 5,961.17 5,962.06 5,960.93 5,961.56 8,045.5K
15:40 5,961.93 5,961.93 5,960.56 5,960.56 6,456.7K
15:41 5,960.60 5,961.50 5,960.41 5,961.50 6,120.1K
15:42 5,961.36 5,964.23 5,961.36 5,964.23 15,857.8K
15:43 5,964.91 5,964.91 5,963.92 5,963.92 9,663.2K
15:44 5,965.19 5,965.19 5,964.11 5,964.11 13,205.2K
15:45 5,963.34 5,963.34 5,958.16 5,958.16 15,385.2K
15:46 5,956.94 5,958.90 5,956.46 5,958.90 11,815.0K
15:47 5,959.30 5,959.97 5,958.85 5,959.97 6,628.0K
15:48 5,961.17 5,962.77 5,961.17 5,961.64 4,081.1K
15:49 5,960.63 5,960.63 5,959.83 5,959.95 4,730.2K
15:50 5,960.25 5,964.13 5,960.25 5,964.13 7,897.4K
15:51 5,963.68 5,963.68 5,963.36 5,963.42 4,243.1K
15:52 5,964.95 5,967.39 5,964.86 5,967.39 10,454.1K
15:53 5,969.24 5,969.24 5,968.31 5,968.58 6,453.0K
15:54 5,967.52 5,969.55 5,967.52 5,969.55 8,508.1K
15:55 5,970.66 5,970.66 5,968.03 5,968.03 12,503.8K
15:56 5,968.13 5,968.86 5,968.01 5,968.27 7,303.2K
15:57 5,968.33 5,968.33 5,967.29 5,967.29 5,673.6K
15:58 5,967.62 5,968.13 5,967.20 5,968.13 3,230.5K
15:59 5,967.95 5,967.95 5,967.04 5,967.09 7,397.8K
16:00 5,966.99 5,967.72 5,966.88 5,967.70 3,904.6K
16:01 5,967.78 5,967.90 5,967.58 5,967.58 5,427.3K
16:02 5,966.56 5,966.56 5,962.15 5,962.69 8,894.7K
16:03 5,962.13 5,964.68 5,962.13 5,964.68 3,456.1K
16:04 5,964.98 5,964.98 5,963.38 5,963.46 4,435.4K
16:05 5,963.57 5,965.14 5,963.57 5,965.14 3,729.0K
16:06 5,965.17 5,967.48 5,965.17 5,967.48 4,035.2K
16:07 5,967.70 5,968.92 5,967.70 5,968.92 12,530.3K
16:08 5,969.29 5,969.79 5,969.29 5,969.38 4,762.2K
16:09 5,969.96 5,969.96 5,968.72 5,969.18 16,328.5K
16:10 5,969.92 5,974.06 5,969.92 5,974.06 11,787.2K
16:11 5,973.23 5,973.45 5,972.83 5,972.83 10,651.2K
16:12 5,972.68 5,972.68 5,969.46 5,970.22 13,506.1K
16:13 5,970.01 5,972.03 5,970.01 5,972.03 6,154.6K
16:14 5,971.47 5,973.61 5,971.47 5,972.87 7,754.7K
16:15 5,972.05 5,972.94 5,970.51 5,970.51 6,955.1K
16:16 5,971.59 5,973.87 5,971.59 5,973.86 30,215.8K
16:17 5,973.44 5,974.21 5,973.44 5,974.21 10,482.0K
16:18 5,973.23 5,973.91 5,973.17 5,973.91 7,224.9K
16:19 5,974.28 5,974.58 5,973.58 5,973.58 9,643.1K
16:20 5,975.46 5,975.46 5,973.44 5,973.44 9,463.3K
16:21 5,973.95 5,974.21 5,973.81 5,974.21 10,698.9K
16:22 5,973.99 5,975.81 5,973.99 5,975.81 8,257.4K
16:23 5,975.66 5,976.49 5,975.33 5,976.49 15,771.9K
16:24 5,975.99 5,976.41 5,975.94 5,975.94 27,162.3K
16:25 5,976.61 5,976.61 5,974.60 5,974.60 11,585.6K
16:26 5,975.02 5,977.55 5,975.02 5,977.46 6,331.5K
16:27 5,976.56 5,977.06 5,976.48 5,976.48 11,638.1K
16:28 5,975.06 5,977.50 5,975.06 5,977.50 12,114.7K
16:29 5,977.94 5,977.94 5,975.58 5,977.30 4,578.4K
16:30 5,978.10 5,978.10 5,975.66 5,975.66 8,578.5K
16:31 5,974.67 5,975.73 5,974.67 5,975.73 10,132.8K
16:32 5,976.36 5,977.21 5,976.28 5,977.21 10,819.0K
16:33 5,976.49 5,976.49 5,974.56 5,974.56 15,026.5K
16:34 5,974.73 5,974.73 5,973.16 5,974.17 10,481.2K
16:35 5,973.07 5,973.07 5,971.73 5,971.73 9,768.6K
16:36 5,971.46 5,972.12 5,971.46 5,971.81 6,474.1K
16:37 5,971.02 5,973.25 5,971.02 5,972.90 7,099.0K
16:38 5,973.58 5,974.33 5,973.45 5,974.10 4,083.0K
16:39 5,973.47 5,973.47 5,972.68 5,972.68 13,250.0K
16:40 5,971.95 5,971.95 5,967.60 5,970.92 24,709.3K
16:41 5,966.20 5,968.27 5,966.20 5,968.15 9,471.4K
16:42 5,967.21 5,968.28 5,967.21 5,968.28 8,975.1K
16:43 5,967.89 5,968.89 5,967.89 5,968.89 9,858.7K
16:44 5,968.37 5,969.73 5,968.37 5,968.94 4,430.9K
16:45 5,968.12 5,971.51 5,968.12 5,971.51 6,990.5K
16:46 5,972.17 5,972.17 5,970.14 5,970.14 9,968.2K
16:47 5,971.47 5,971.47 5,967.99 5,968.70 17,600.9K
16:48 5,968.28 5,969.19 5,968.28 5,969.09 29,130.1K
16:49 5,969.13 5,969.82 5,969.13 5,969.52 16,938.8K
16:50 5,969.70 5,970.18 5,969.70 5,970.18 22,872.6K
16:51 5,969.68 5,970.39 5,969.54 5,970.39 42,015.3K
16:52 5,969.57 5,974.32 5,969.57 5,974.14 13,954.7K
16:53 5,973.82 5,973.82 5,972.94 5,973.20 8,303.3K
16:54 5,972.61 5,973.78 5,972.61 5,973.78 4,889.2K
16:55 5,973.04 5,973.04 5,972.22 5,972.57 10,795.1K
16:56 5,972.59 5,978.02 5,972.59 5,978.02 31,307.6K
16:57 5,978.77 5,980.19 5,978.77 5,979.83 16,361.0K
16:58 5,979.99 5,979.99 5,979.28 5,979.70 17,304.0K
16:59 5,980.36 5,980.47 5,980.06 5,980.06 7,203.1K
17:00 5,979.68 5,984.30 5,979.68 5,983.59 17,234.1K
17:01 5,984.88 5,985.91 5,984.88 5,985.91 14,434.8K
17:02 5,984.50 5,984.50 5,983.02 5,983.02 10,439.3K
17:03 5,982.79 5,983.44 5,982.25 5,982.58 11,895.5K
17:04 5,983.29 5,983.29 5,982.58 5,983.00 7,718.7K
17:05 5,983.33 5,983.71 5,982.89 5,983.71 7,031.7K
17:06 5,983.16 5,983.38 5,982.79 5,982.79 6,740.0K
17:07 5,982.92 5,983.85 5,982.92 5,983.85 18,418.7K
17:08 5,983.49 5,985.66 5,983.17 5,985.66 11,242.3K
17:09 5,985.84 5,986.56 5,985.49 5,986.56 7,516.4K
17:10 5,987.02 5,987.02 5,983.42 5,983.42 13,370.1K
17:11 5,984.44 5,986.01 5,984.44 5,985.64 15,164.6K
17:12 5,985.15 5,985.52 5,984.21 5,985.45 17,583.9K
17:13 5,985.60 5,985.60 5,984.84 5,985.00 14,980.5K
17:14 5,985.83 5,989.62 5,985.83 5,989.62 14,538.2K
17:15 5,990.10 5,990.34 5,989.52 5,989.52 35,605.2K
17:16 5,989.14 5,989.14 5,986.27 5,986.27 23,887.9K
17:17 5,986.28 5,988.03 5,986.28 5,987.38 19,150.6K
17:18 5,987.81 5,991.31 5,987.14 5,991.31 40,892.5K
17:19 5,991.86 5,991.90 5,991.03 5,991.52 19,782.0K
17:20 5,991.13 5,992.80 5,991.13 5,991.93 9,708.3K
17:21 5,992.52 5,993.14 5,992.34 5,993.14 8,052.3K
17:22 5,993.13 5,996.49 5,993.13 5,996.49 18,405.3K
17:23 5,995.71 5,996.66 5,995.71 5,995.87 23,307.6K
17:24 5,995.59 5,995.59 5,986.62 5,986.62 28,584.0K
17:25 5,984.35 5,986.72 5,984.35 5,984.65 26,002.8K
17:26 5,983.77 5,983.77 5,981.76 5,981.76 9,889.0K
17:27 5,982.00 5,983.32 5,979.86 5,979.86 20,354.4K
17:28 5,980.48 5,980.48 5,978.80 5,978.80 14,322.2K
17:29 5,979.87 5,980.12 5,979.75 5,979.85 11,295.2K
17:30 5,980.20 5,982.24 5,979.93 5,982.24 7,075.2K
17:31 5,982.53 5,982.58 5,980.24 5,980.24 6,959.0K
17:32 5,979.15 5,979.28 5,978.95 5,978.95 8,578.8K
17:33 5,979.78 5,979.83 5,979.20 5,979.83 5,259.9K
17:34 5,980.14 5,980.14 5,978.97 5,978.97 3,972.4K
17:35 5,978.67 5,979.56 5,978.40 5,979.56 6,483.6K
17:36 5,980.38 5,984.76 5,980.38 5,984.76 10,387.3K
17:37 5,985.18 5,985.82 5,984.50 5,985.82 11,048.5K
17:38 5,986.87 5,988.13 5,986.87 5,988.13 16,697.4K
17:39 5,987.44 5,987.44 5,986.65 5,986.65 6,829.2K
17:40 5,985.18 5,986.40 5,984.89 5,986.40 5,931.6K
17:41 5,986.07 5,988.90 5,986.07 5,988.90 9,152.0K
17:42 5,990.11 5,990.65 5,990.11 5,990.65 10,089.2K
17:43 5,990.97 5,990.97 5,988.40 5,988.40 6,634.8K
17:44 5,985.41 5,986.71 5,985.41 5,986.49 11,225.9K
17:45 5,985.97 5,988.20 5,985.71 5,988.20 9,143.8K
17:46 5,987.14 5,988.02 5,985.53 5,985.53 23,880.0K
17:47 5,985.06 5,985.30 5,981.37 5,981.37 9,984.3K
17:48 5,982.60 5,982.77 5,980.90 5,980.90 13,276.3K
17:49 5,978.08 5,979.32 5,978.08 5,979.13 8,225.7K
17:50 5,979.91 5,983.22 5,979.91 5,981.14 15,101.0K
17:51 5,980.37 5,981.86 5,978.95 5,981.86 14,254.1K
17:52 5,980.92 5,984.29 5,980.92 5,984.29 29,417.8K
17:53 5,984.70 5,985.98 5,984.68 5,985.98 9,301.5K
17:54 5,985.69 5,987.28 5,985.69 5,986.38 30,964.3K
17:55 5,986.71 5,986.71 5,984.24 5,984.24 25,542.7K
17:56 5,985.84 5,986.00 5,976.96 5,976.96 36,171.2K
17:57 5,980.01 5,980.01 5,977.48 5,977.48 21,796.4K
17:58 5,979.50 5,979.60 5,978.98 5,979.55 23,555.1K
17:59 5,980.91 5,983.87 5,980.91 5,983.07 11,384.5K
18:00 5,978.62 5,982.15 5,978.62 5,982.15 15,548.5K
18:01 5,983.38 5,983.65 5,983.38 5,983.62 4,439.6K
18:02 5,984.08 5,984.69 5,983.79 5,984.69 5,954.5K
18:03 5,983.75 5,983.75 5,983.11 5,983.11 5,607.4K
18:04 5,983.73 5,986.12 5,983.73 5,986.12 13,781.8K
18:05 5,985.52 5,986.52 5,984.96 5,984.96 11,060.9K
18:06 5,985.32 5,985.32 5,980.42 5,980.51 12,914.8K
18:07 5,981.17 5,982.85 5,981.17 5,982.09 4,601.6K
18:08 5,981.71 5,981.71 5,979.72 5,979.72 12,938.9K
18:09 5,980.62 5,981.06 5,978.72 5,981.06 7,868.8K
18:10 5,981.86 5,981.86 5,980.54 5,981.11 8,227.8K
18:11 5,980.79 5,981.83 5,980.79 5,981.81 14,748.3K
18:12 5,980.94 5,983.40 5,980.94 5,983.15 6,609.3K
18:13 5,982.13 5,982.13 5,980.91 5,980.91 13,285.9K
18:14 5,978.58 5,980.04 5,978.58 5,979.57 12,805.1K
18:15 5,979.95 5,981.26 5,979.95 5,980.36 8,495.2K
18:16 5,979.15 5,979.74 5,977.01 5,977.01 26,870.9K
18:17 5,976.20 5,979.52 5,975.98 5,979.52 14,232.8K
18:18 5,978.38 5,978.70 5,976.79 5,977.07 17,164.5K
18:19 5,978.02 5,982.11 5,977.39 5,982.11 24,916.0K
18:20 5,981.01 5,981.32 5,978.70 5,981.32 8,886.5K
18:21 5,980.66 5,980.66 5,977.77 5,977.77 8,768.2K
18:22 5,976.00 5,976.00 5,975.09 5,975.53 11,211.7K
18:23 5,975.87 5,976.76 5,975.87 5,976.76 5,958.4K
18:24 5,975.26 5,975.43 5,974.99 5,975.21 5,683.5K
18:25 5,975.60 5,975.60 5,973.23 5,973.23 9,953.3K
18:26 5,972.19 5,972.22 5,970.45 5,971.01 10,067.7K
18:27 5,971.81 5,971.86 5,970.75 5,970.75 10,313.0K
18:28 5,971.28 5,972.39 5,970.78 5,972.39 9,533.2K
18:29 5,971.34 5,974.19 5,971.34 5,974.19 6,594.0K
18:30 5,974.04 5,974.69 5,973.78 5,974.69 8,278.6K
18:31 5,974.95 5,975.36 5,974.93 5,974.93 7,449.3K
18:32 5,975.35 5,975.59 5,975.03 5,975.54 6,661.2K
18:33 5,976.16 5,976.59 5,975.98 5,975.98 8,609.7K
18:34 5,976.36 5,977.27 5,976.36 5,977.27 7,591.3K
18:35 5,975.86 5,977.08 5,975.86 5,977.08 5,071.8K
18:36 5,976.71 5,977.47 5,976.71 5,976.93 4,006.0K
18:37 5,977.39 5,978.36 5,976.95 5,977.70 11,414.9K
18:38 5,976.09 5,979.42 5,976.09 5,978.97 23,260.2K
18:39 5,977.52 5,979.57 5,977.52 5,978.55 5,417.9K
18:40 5,976.47 5,976.47 5,976.47 5,976.47 5,007.2K
18:51 5,981.49 5,981.49 5,981.49 5,981.49 11,077.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据