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 5,978.46 5,978.46 5,970.51 5,970.51 27,449.8K
09:51 5,970.16 5,970.61 5,969.68 5,970.61 7,978.8K
09:52 5,972.14 5,972.14 5,971.12 5,971.36 7,467.9K
09:53 5,972.31 5,974.16 5,971.95 5,973.00 32,363.2K
09:54 5,973.73 5,973.73 5,972.09 5,972.09 6,640.5K
09:55 5,973.85 5,975.08 5,973.85 5,975.08 8,573.4K
09:56 5,974.48 5,975.80 5,974.48 5,975.55 10,224.0K
09:57 5,975.69 5,980.87 5,975.69 5,980.87 8,017.4K
09:58 5,981.86 5,982.08 5,980.98 5,980.98 36,174.0K
09:59 5,980.67 5,981.28 5,979.13 5,979.13 8,312.3K
10:00 5,978.96 5,978.96 5,975.40 5,975.77 16,463.9K
10:01 5,975.63 5,977.86 5,975.38 5,975.38 37,312.7K
10:02 5,975.47 5,975.47 5,972.90 5,972.90 13,112.3K
10:03 5,973.14 5,973.33 5,972.57 5,973.33 22,274.6K
10:04 5,973.45 5,981.17 5,973.45 5,981.17 50,048.6K
10:05 5,981.06 5,983.65 5,981.06 5,982.55 35,016.0K
10:06 5,983.53 5,983.53 5,978.18 5,978.18 13,852.1K
10:07 5,976.54 5,978.60 5,975.55 5,978.60 18,330.2K
10:08 5,980.88 5,983.07 5,980.88 5,983.07 21,117.2K
10:09 5,983.66 5,986.65 5,983.66 5,986.65 27,287.9K
10:10 5,988.75 5,988.75 5,983.37 5,983.37 15,657.2K
10:11 5,983.07 5,983.75 5,980.88 5,980.88 9,334.0K
10:12 5,974.33 5,975.76 5,972.54 5,972.54 38,614.1K
10:13 5,973.52 5,973.52 5,968.05 5,968.05 30,680.8K
10:14 5,967.96 5,967.96 5,965.97 5,965.97 26,245.8K
10:15 5,966.03 5,967.29 5,965.40 5,967.29 8,598.6K
10:16 5,967.63 5,967.78 5,966.92 5,966.92 10,498.4K
10:17 5,966.36 5,966.97 5,963.49 5,964.48 25,949.3K
10:18 5,962.02 5,962.49 5,960.08 5,960.08 40,736.2K
10:19 5,962.61 5,962.87 5,961.10 5,961.10 15,660.3K
10:20 5,962.09 5,966.27 5,961.72 5,966.27 41,230.7K
10:21 5,967.12 5,967.21 5,966.51 5,966.51 6,329.4K
10:22 5,966.96 5,967.59 5,966.21 5,966.21 2,423.7K
10:23 5,965.73 5,965.73 5,963.24 5,963.24 9,637.3K
10:24 5,963.35 5,966.13 5,961.54 5,966.13 8,725.6K
10:25 5,965.08 5,968.50 5,964.54 5,968.50 3,550.3K
10:26 5,969.13 5,971.19 5,969.13 5,971.19 14,823.1K
10:27 5,971.87 5,972.34 5,971.66 5,971.77 12,016.8K
10:28 5,971.47 5,972.35 5,971.47 5,972.04 3,300.0K
10:29 5,970.89 5,971.00 5,970.28 5,970.28 4,988.9K
10:30 5,970.98 5,970.98 5,969.13 5,969.13 5,873.9K
10:31 5,970.31 5,970.75 5,969.58 5,969.58 7,119.7K
10:32 5,969.77 5,970.13 5,969.37 5,969.82 3,466.9K
10:33 5,971.44 5,972.26 5,971.40 5,971.82 5,698.1K
10:34 5,972.49 5,973.02 5,969.53 5,969.53 10,295.8K
10:35 5,968.67 5,968.67 5,967.67 5,967.67 7,003.7K
10:36 5,968.91 5,970.61 5,967.38 5,967.38 7,879.9K
10:37 5,967.16 5,967.89 5,967.16 5,967.52 3,886.9K
10:38 5,962.95 5,965.33 5,962.95 5,965.33 17,369.3K
10:39 5,964.59 5,964.59 5,960.14 5,960.14 33,667.2K
10:40 5,961.42 5,961.42 5,958.26 5,959.01 18,382.4K
10:41 5,956.28 5,956.73 5,955.86 5,955.86 22,270.6K
10:42 5,957.64 5,958.41 5,957.55 5,957.79 14,077.3K
10:43 5,957.66 5,959.64 5,957.66 5,959.64 10,060.7K
10:44 5,959.96 5,959.96 5,958.90 5,958.90 8,068.2K
10:45 5,958.62 5,960.73 5,958.61 5,960.73 14,695.1K
10:46 5,960.99 5,962.19 5,960.99 5,962.19 4,141.8K
10:47 5,960.57 5,960.57 5,958.93 5,958.93 19,347.0K
10:48 5,959.16 5,959.16 5,952.70 5,953.94 14,361.2K
10:49 5,954.45 5,957.19 5,954.45 5,955.79 8,200.9K
10:50 5,956.90 5,957.90 5,956.90 5,957.90 8,130.0K
10:51 5,957.30 5,958.26 5,957.19 5,958.26 5,126.0K
10:52 5,957.18 5,957.18 5,956.49 5,956.49 14,128.5K
10:53 5,957.13 5,957.64 5,957.09 5,957.61 8,580.5K
10:54 5,957.02 5,957.02 5,955.00 5,955.00 8,535.6K
10:55 5,955.49 5,960.69 5,955.49 5,960.69 11,404.5K
10:56 5,961.50 5,961.50 5,960.24 5,960.68 2,931.1K
10:57 5,960.69 5,961.01 5,960.51 5,960.51 3,591.2K
10:58 5,959.67 5,960.36 5,959.36 5,960.33 4,365.3K
10:59 5,961.21 5,962.01 5,961.21 5,962.01 23,764.9K
11:00 5,962.65 5,962.65 5,960.22 5,960.40 5,322.0K
11:01 5,961.24 5,964.61 5,961.24 5,964.61 12,121.6K
11:02 5,966.69 5,970.82 5,966.69 5,969.89 17,303.0K
11:03 5,969.28 5,970.38 5,968.11 5,970.17 7,494.0K
11:04 5,969.40 5,971.32 5,969.40 5,971.11 6,439.4K
11:05 5,971.67 5,971.76 5,971.57 5,971.72 8,523.6K
11:06 5,971.01 5,973.18 5,971.01 5,972.99 8,460.9K
11:07 5,973.05 5,973.24 5,972.64 5,973.24 9,251.1K
11:08 5,973.72 5,973.72 5,971.40 5,971.54 2,700.0K
11:09 5,971.22 5,971.22 5,969.21 5,969.21 3,783.1K
11:10 5,969.75 5,976.55 5,969.75 5,976.55 14,512.9K
11:11 5,977.41 5,977.41 5,975.61 5,975.61 7,789.6K
11:12 5,974.11 5,977.32 5,974.11 5,977.32 5,442.7K
11:13 5,976.63 5,976.63 5,975.68 5,975.87 8,673.4K
11:14 5,975.74 5,975.74 5,973.19 5,973.54 9,513.9K
11:15 5,973.91 5,978.23 5,973.36 5,978.23 7,794.8K
11:16 5,978.80 5,979.51 5,978.80 5,978.89 22,398.4K
11:17 5,979.15 5,979.15 5,977.16 5,978.00 18,746.1K
11:18 5,977.97 5,978.32 5,977.67 5,977.68 8,736.8K
11:19 5,978.43 5,983.41 5,978.43 5,981.34 18,539.2K
11:20 5,980.85 5,981.84 5,980.85 5,980.92 11,519.6K
11:21 5,979.92 5,980.13 5,978.84 5,978.84 18,510.0K
11:22 5,978.85 5,978.85 5,977.86 5,978.29 10,009.5K
11:23 5,978.60 5,981.37 5,978.60 5,981.37 7,050.3K
11:24 5,981.46 5,985.14 5,981.46 5,985.14 18,138.0K
11:25 5,984.43 5,984.43 5,982.97 5,982.97 22,669.3K
11:26 5,982.78 5,982.78 5,981.55 5,981.55 12,686.8K
11:27 5,981.52 5,982.52 5,981.52 5,982.52 15,841.7K
11:28 5,983.15 5,983.71 5,982.06 5,982.06 9,534.4K
11:29 5,982.47 5,982.47 5,981.64 5,981.88 13,430.9K
11:30 5,982.76 5,982.93 5,982.44 5,982.44 18,091.4K
11:31 5,982.46 5,982.46 5,980.68 5,980.86 6,653.0K
11:32 5,980.48 5,982.87 5,980.48 5,982.87 5,156.8K
11:33 5,982.88 5,983.94 5,982.88 5,983.79 10,156.1K
11:34 5,983.76 5,983.76 5,982.61 5,983.21 12,874.6K
11:35 5,983.11 5,983.32 5,982.18 5,982.18 13,017.2K
11:36 5,981.47 5,982.08 5,981.17 5,981.17 12,457.8K
11:37 5,980.57 5,980.57 5,979.53 5,979.98 23,708.0K
11:38 5,980.08 5,980.92 5,979.93 5,980.92 7,209.4K
11:39 5,981.48 5,982.33 5,980.82 5,982.33 6,635.4K
11:40 5,982.24 5,982.63 5,981.99 5,982.63 5,961.0K
11:41 5,981.86 5,983.14 5,981.86 5,983.14 5,404.7K
11:42 5,983.95 5,983.95 5,983.07 5,983.07 26,965.2K
11:43 5,983.41 5,985.03 5,983.37 5,985.03 4,895.7K
11:44 5,984.71 5,984.71 5,984.13 5,984.13 4,651.9K
11:45 5,985.15 5,985.15 5,984.53 5,984.81 14,242.7K
11:46 5,984.58 5,984.62 5,983.01 5,983.01 9,524.9K
11:47 5,984.46 5,984.94 5,984.14 5,984.14 6,649.0K
11:48 5,985.07 5,986.20 5,985.07 5,986.20 8,561.2K
11:49 5,985.85 5,987.23 5,985.85 5,987.13 5,688.1K
11:50 5,987.21 5,988.31 5,986.83 5,988.31 5,154.6K
11:51 5,987.92 5,987.92 5,986.40 5,986.40 2,356.1K
11:52 5,986.25 5,986.25 5,985.58 5,985.58 6,555.9K
11:53 5,984.75 5,985.14 5,984.48 5,984.55 4,258.6K
11:54 5,983.95 5,983.95 5,983.60 5,983.88 4,591.3K
11:55 5,983.51 5,983.86 5,982.55 5,982.55 7,245.9K
11:56 5,982.46 5,982.46 5,981.55 5,981.55 6,322.7K
11:57 5,981.83 5,983.41 5,981.83 5,983.41 34,658.4K
11:58 5,983.81 5,985.92 5,983.81 5,985.92 3,389.2K
11:59 5,985.14 5,985.87 5,985.14 5,985.87 7,907.3K
12:00 5,985.18 5,985.18 5,981.53 5,981.53 28,785.9K
12:01 5,981.99 5,981.99 5,980.15 5,980.64 10,511.5K
12:02 5,980.82 5,981.11 5,978.20 5,978.20 22,036.4K
12:03 5,977.70 5,977.70 5,976.10 5,977.59 19,592.7K
12:04 5,976.39 5,977.01 5,975.62 5,975.62 8,701.4K
12:05 5,975.76 5,978.31 5,975.68 5,978.31 15,211.5K
12:06 5,978.80 5,981.83 5,978.80 5,981.83 30,376.7K
12:07 5,982.77 5,985.51 5,982.77 5,983.25 20,108.6K
12:08 5,983.63 5,987.01 5,983.63 5,985.79 9,296.9K
12:09 5,985.90 5,986.75 5,985.35 5,986.75 11,052.3K
12:10 5,985.95 5,988.87 5,985.95 5,988.87 9,186.9K
12:11 5,987.68 5,987.88 5,987.21 5,987.21 9,133.9K
12:12 5,987.30 5,988.03 5,986.69 5,986.69 7,125.8K
12:13 5,986.48 5,986.91 5,986.48 5,986.91 7,170.0K
12:14 5,986.41 5,986.41 5,985.94 5,985.94 8,410.0K
12:15 5,986.29 5,986.78 5,986.29 5,986.77 7,085.4K
12:16 5,987.96 5,988.40 5,987.96 5,988.40 8,673.8K
12:17 5,988.54 5,988.54 5,986.43 5,986.43 30,023.5K
12:18 5,986.83 5,987.53 5,986.83 5,987.53 8,863.6K
12:19 5,988.70 6,003.13 5,988.70 6,002.43 117,568.9K
12:20 6,002.18 6,003.48 6,002.18 6,002.89 30,927.3K
12:21 6,002.93 6,003.86 6,002.92 6,003.86 26,923.4K
12:22 6,000.17 6,006.75 6,000.17 6,006.75 51,451.2K
12:23 6,009.09 6,009.09 6,008.22 6,009.06 55,344.2K
12:24 6,011.97 6,018.40 6,011.97 6,018.40 64,562.9K
12:25 6,018.97 6,018.97 6,017.75 6,017.75 41,652.3K
12:26 6,020.84 6,029.48 6,020.84 6,029.10 174,151.7K
12:27 6,025.73 6,025.73 6,025.33 6,025.59 40,334.1K
12:28 6,023.74 6,023.87 6,023.34 6,023.54 22,973.9K
12:29 6,025.37 6,027.51 6,025.37 6,027.51 81,694.6K
12:30 6,026.97 6,028.73 6,026.97 6,028.73 32,773.4K
12:31 6,028.37 6,030.78 6,028.15 6,030.78 44,968.1K
12:32 6,031.48 6,031.48 6,026.68 6,026.68 49,245.9K
12:33 6,025.30 6,025.30 6,024.22 6,025.14 29,925.5K
12:34 6,036.87 6,038.10 6,036.48 6,038.10 48,408.3K
12:35 6,038.43 6,039.11 6,034.99 6,034.99 50,935.6K
12:36 6,035.20 6,035.20 6,032.51 6,034.06 20,435.5K
12:37 6,030.36 6,030.36 6,028.09 6,028.09 25,316.7K
12:38 6,028.40 6,028.40 6,026.21 6,026.21 13,011.2K
12:39 6,025.22 6,025.37 6,025.14 6,025.19 15,360.9K
12:40 6,023.10 6,023.30 6,022.82 6,022.82 8,769.0K
12:41 6,023.11 6,027.08 6,023.11 6,026.61 11,529.0K
12:42 6,029.04 6,030.11 6,027.69 6,027.69 26,657.7K
12:43 6,026.77 6,026.99 6,026.58 6,026.75 8,044.2K
12:44 6,026.57 6,027.07 6,026.00 6,026.00 4,693.6K
12:45 6,026.42 6,027.28 6,026.42 6,026.69 9,689.6K
12:46 6,027.26 6,028.82 6,027.26 6,027.31 9,873.8K
12:47 6,027.28 6,031.00 6,027.28 6,031.00 4,865.5K
12:48 6,029.90 6,030.05 6,029.22 6,029.22 13,670.0K
12:49 6,029.68 6,029.68 6,028.44 6,028.44 5,956.8K
12:50 6,028.36 6,029.04 6,028.28 6,029.04 7,678.3K
12:51 6,028.72 6,028.72 6,027.47 6,027.47 8,139.8K
12:52 6,027.73 6,029.37 6,027.32 6,029.37 10,940.8K
12:53 6,029.34 6,031.39 6,029.34 6,031.39 10,977.4K
12:54 6,031.59 6,031.59 6,030.09 6,030.79 6,767.8K
12:55 6,031.09 6,031.09 6,029.60 6,029.60 6,403.3K
12:56 6,028.08 6,029.73 6,028.08 6,029.73 7,305.7K
12:57 6,032.00 6,036.22 6,032.00 6,036.22 21,938.9K
12:58 6,035.57 6,035.57 6,033.03 6,033.03 14,843.8K
12:59 6,033.29 6,037.40 6,033.29 6,037.40 92,824.7K
13:00 6,037.32 6,039.98 6,037.32 6,039.68 43,650.4K
13:01 6,038.81 6,038.81 6,036.47 6,036.66 36,725.3K
13:02 6,037.05 6,037.13 6,036.56 6,037.13 23,025.6K
13:03 6,036.75 6,036.75 6,034.50 6,034.50 20,973.7K
13:04 6,035.99 6,036.21 6,035.55 6,035.93 7,831.1K
13:05 6,036.17 6,036.61 6,036.14 6,036.24 7,412.7K
13:06 6,036.37 6,036.37 6,032.47 6,032.47 24,171.6K
13:07 6,029.82 6,029.82 6,026.33 6,026.33 64,198.4K
13:08 6,026.77 6,028.60 6,026.77 6,027.94 14,290.2K
13:09 6,028.55 6,028.86 6,026.99 6,026.99 31,203.7K
13:10 6,027.07 6,028.67 6,026.34 6,028.67 42,800.3K
13:11 6,032.00 6,033.69 6,032.00 6,033.24 22,703.1K
13:12 6,033.77 6,033.77 6,030.33 6,030.33 8,776.6K
13:13 6,030.05 6,030.51 6,030.05 6,030.34 8,525.0K
13:14 6,031.40 6,031.81 6,031.13 6,031.72 5,490.0K
13:15 6,033.63 6,034.21 6,030.63 6,030.63 7,951.1K
13:16 6,030.40 6,030.40 6,027.76 6,027.76 23,321.6K
13:17 6,027.80 6,029.34 6,027.80 6,028.86 9,998.2K
13:18 6,027.87 6,027.87 6,027.16 6,027.52 9,770.8K
13:19 6,028.09 6,028.47 6,028.09 6,028.47 8,259.3K
13:20 6,028.84 6,028.94 6,027.72 6,027.72 9,454.5K
13:21 6,027.55 6,027.55 6,024.85 6,024.85 13,006.8K
13:22 6,025.17 6,025.17 6,024.71 6,024.91 15,130.7K
13:23 6,024.58 6,025.59 6,024.58 6,025.03 7,795.7K
13:24 6,024.81 6,027.37 6,024.81 6,027.37 9,302.5K
13:25 6,026.62 6,027.91 6,026.62 6,027.91 8,218.9K
13:26 6,027.21 6,027.21 6,022.84 6,023.60 43,432.9K
13:27 6,024.42 6,025.97 6,024.42 6,025.97 13,013.1K
13:28 6,026.90 6,028.82 6,026.90 6,028.82 4,276.2K
13:29 6,030.04 6,030.06 6,029.76 6,030.06 10,454.2K
13:30 6,030.22 6,030.33 6,029.10 6,029.20 5,863.8K
13:31 6,029.29 6,029.91 6,029.06 6,029.06 3,436.2K
13:32 6,028.52 6,028.52 6,028.14 6,028.14 23,391.2K
13:33 6,028.54 6,029.79 6,028.36 6,029.79 7,367.7K
13:34 6,030.50 6,031.36 6,030.50 6,030.71 5,046.6K
13:35 6,030.67 6,030.67 6,029.95 6,030.01 4,672.8K
13:36 6,030.47 6,030.47 6,028.96 6,028.96 32,001.3K
13:37 6,029.57 6,029.58 6,028.51 6,028.51 8,339.6K
13:38 6,028.13 6,028.13 6,027.42 6,027.88 9,980.9K
13:39 6,029.63 6,034.91 6,029.63 6,034.78 37,976.0K
13:40 6,033.89 6,035.68 6,033.89 6,035.39 31,817.1K
13:41 6,035.45 6,036.91 6,034.16 6,036.91 9,880.3K
13:42 6,037.83 6,039.04 6,037.83 6,039.04 7,793.5K
13:43 6,039.37 6,040.60 6,039.37 6,040.20 21,896.9K
13:44 6,040.08 6,041.97 6,039.21 6,041.97 13,610.4K
13:45 6,042.17 6,042.60 6,041.67 6,042.38 21,116.1K
13:46 6,041.23 6,041.23 6,038.90 6,038.90 43,288.1K
13:47 6,037.66 6,039.50 6,037.66 6,039.50 11,313.3K
13:48 6,040.39 6,041.23 6,040.39 6,041.20 11,925.0K
13:49 6,041.80 6,042.81 6,041.80 6,042.47 91,227.1K
13:50 6,043.17 6,043.17 6,041.68 6,042.49 34,036.8K
13:51 6,043.39 6,043.39 6,042.81 6,043.02 26,873.1K
13:52 6,041.93 6,043.02 6,040.45 6,040.45 13,052.9K
13:53 6,040.01 6,041.36 6,040.01 6,040.84 46,775.5K
13:54 6,040.47 6,041.96 6,040.47 6,041.32 17,390.0K
13:55 6,041.85 6,044.19 6,041.85 6,044.19 43,792.9K
13:56 6,043.99 6,046.80 6,043.94 6,043.94 77,404.8K
13:57 6,043.80 6,043.84 6,043.76 6,043.84 20,101.4K
13:58 6,042.90 6,043.63 6,042.90 6,043.24 9,391.2K
13:59 6,043.00 6,043.05 6,040.63 6,040.63 22,708.7K
14:00 6,041.69 6,041.93 6,041.63 6,041.70 21,505.9K
14:01 6,041.33 6,041.33 6,039.27 6,039.28 12,841.7K
14:02 6,039.27 6,039.27 6,038.55 6,038.98 8,132.7K
14:03 6,039.22 6,039.44 6,036.76 6,036.76 28,380.2K
14:04 6,036.66 6,036.80 6,035.39 6,035.39 7,378.2K
14:05 6,035.58 6,035.66 6,035.46 6,035.66 10,843.3K
14:06 6,036.10 6,036.10 6,034.98 6,034.98 8,202.1K
14:07 6,032.74 6,033.12 6,032.38 6,033.12 23,621.5K
14:08 6,031.97 6,031.97 6,030.74 6,030.74 7,269.6K
14:09 6,030.87 6,032.41 6,030.87 6,032.41 27,469.6K
14:10 6,033.64 6,034.14 6,033.64 6,033.82 8,953.6K
14:11 6,034.06 6,034.41 6,032.93 6,033.76 8,582.0K
14:12 6,036.43 6,037.14 6,034.48 6,034.48 33,806.2K
14:13 6,035.44 6,038.82 6,034.93 6,038.60 11,061.8K
14:14 6,040.07 6,042.61 6,040.07 6,042.61 24,924.2K
14:15 6,043.46 6,046.68 6,043.46 6,046.04 35,163.3K
14:16 6,046.02 6,046.02 6,043.17 6,043.17 18,451.5K
14:17 6,042.43 6,046.80 6,042.43 6,046.80 22,194.8K
14:18 6,046.88 6,049.31 6,046.31 6,049.31 42,845.5K
14:19 6,050.87 6,051.14 6,049.67 6,051.14 22,389.4K
14:20 6,048.66 6,049.43 6,048.50 6,048.65 22,253.6K
14:21 6,047.51 6,047.51 6,045.59 6,045.59 22,297.7K
14:22 6,044.61 6,044.61 6,042.93 6,042.93 27,371.0K
14:23 6,041.84 6,045.48 6,041.84 6,045.48 18,026.3K
14:24 6,044.94 6,044.94 6,042.77 6,042.77 19,325.7K
14:25 6,043.49 6,044.59 6,043.42 6,044.58 8,824.0K
14:26 6,043.49 6,048.08 6,043.49 6,048.08 10,489.9K
14:27 6,048.52 6,049.36 6,048.52 6,049.36 15,284.6K
14:28 6,049.58 6,049.58 6,048.99 6,048.99 6,847.9K
14:29 6,048.87 6,049.48 6,048.70 6,048.70 8,159.1K
14:30 6,048.57 6,050.17 6,048.51 6,048.51 34,603.8K
14:31 6,048.47 6,048.47 6,044.14 6,044.14 8,168.0K
14:32 6,044.68 6,046.42 6,044.68 6,046.42 22,026.8K
14:33 6,047.05 6,047.88 6,046.97 6,047.88 11,027.0K
14:34 6,048.41 6,050.40 6,048.41 6,049.91 7,332.9K
14:35 6,048.98 6,050.03 6,046.27 6,046.27 9,828.3K
14:36 6,046.10 6,046.10 6,044.01 6,044.04 8,272.8K
14:37 6,044.82 6,044.82 6,043.97 6,043.97 8,842.4K
14:38 6,045.43 6,046.10 6,045.43 6,046.06 5,167.4K
14:39 6,045.08 6,045.91 6,044.99 6,044.99 5,721.9K
14:40 6,044.87 6,045.82 6,044.87 6,045.21 13,316.7K
14:41 6,045.19 6,045.19 6,044.38 6,044.48 4,908.6K
14:42 6,044.03 6,046.30 6,044.03 6,046.30 4,723.3K
14:43 6,046.09 6,046.09 6,042.25 6,042.25 13,205.1K
14:44 6,042.40 6,042.78 6,042.27 6,042.78 11,130.2K
14:45 6,043.17 6,044.01 6,041.62 6,041.62 39,613.1K
14:46 6,041.94 6,041.94 6,040.85 6,040.85 17,825.7K
14:47 6,041.52 6,041.52 6,039.84 6,039.84 15,683.7K
14:48 6,038.09 6,038.09 6,037.23 6,037.30 17,940.4K
14:49 6,036.69 6,036.69 6,035.03 6,035.34 22,567.4K
14:50 6,036.16 6,037.45 6,036.08 6,036.08 55,425.8K
14:51 6,036.43 6,036.43 6,032.85 6,034.04 32,623.8K
14:52 6,034.93 6,036.34 6,034.35 6,034.35 40,738.3K
14:53 6,033.61 6,033.61 6,031.79 6,031.79 12,375.8K
14:54 6,029.39 6,033.79 6,028.73 6,033.79 29,465.7K
14:55 6,032.52 6,037.28 6,032.52 6,035.69 25,903.3K
14:56 6,035.63 6,035.79 6,033.15 6,033.15 6,357.9K
14:57 6,031.96 6,031.96 6,031.08 6,031.41 13,072.4K
14:58 6,031.72 6,031.72 6,031.29 6,031.29 4,802.8K
14:59 6,032.44 6,033.55 6,032.44 6,033.38 6,155.5K
15:00 6,032.44 6,034.08 6,032.44 6,033.31 8,813.8K
15:01 6,032.47 6,032.47 6,031.52 6,031.83 7,643.3K
15:02 6,032.20 6,032.20 6,030.80 6,030.80 11,440.4K
15:03 6,030.02 6,030.76 6,030.02 6,030.27 5,712.5K
15:04 6,030.29 6,030.29 6,029.60 6,030.05 10,068.9K
15:05 6,031.73 6,032.62 6,031.71 6,032.62 14,145.6K
15:06 6,031.67 6,033.95 6,031.67 6,033.95 41,776.9K
15:07 6,033.44 6,033.67 6,032.75 6,033.67 6,181.8K
15:08 6,033.29 6,033.29 6,032.28 6,032.28 11,003.7K
15:09 6,030.68 6,031.04 6,030.40 6,031.04 20,480.4K
15:10 6,032.76 6,034.73 6,032.76 6,034.73 30,204.0K
15:11 6,034.77 6,034.77 6,033.84 6,033.84 9,902.2K
15:12 6,033.15 6,033.15 6,030.47 6,030.47 7,018.8K
15:13 6,030.83 6,032.91 6,028.30 6,032.91 43,974.9K
15:14 6,032.87 6,032.87 6,031.56 6,031.56 11,217.1K
15:15 6,031.62 6,035.11 6,031.62 6,035.11 10,993.4K
15:16 6,035.04 6,035.04 6,031.93 6,032.25 7,166.1K
15:17 6,032.82 6,034.54 6,032.82 6,034.54 9,845.3K
15:18 6,034.23 6,034.97 6,033.47 6,033.47 7,535.5K
15:19 6,032.31 6,035.12 6,032.31 6,035.12 14,107.9K
15:20 6,035.38 6,039.45 6,035.38 6,039.45 14,547.0K
15:21 6,040.38 6,040.38 6,038.14 6,038.42 7,098.1K
15:22 6,038.01 6,038.91 6,037.58 6,038.91 5,939.2K
15:23 6,038.98 6,039.10 6,038.73 6,038.73 8,186.6K
15:24 6,038.60 6,039.75 6,038.60 6,039.75 10,096.5K
15:25 6,037.98 6,037.98 6,036.48 6,036.93 8,359.9K
15:26 6,036.27 6,036.58 6,036.27 6,036.58 4,322.8K
15:27 6,037.36 6,037.77 6,037.12 6,037.77 6,908.4K
15:28 6,039.29 6,039.81 6,038.39 6,038.39 11,574.8K
15:29 6,038.79 6,038.79 6,036.37 6,036.37 31,942.0K
15:30 6,033.65 6,037.60 6,033.65 6,037.33 9,700.5K
15:31 6,038.26 6,038.26 6,034.39 6,034.39 5,669.9K
15:32 6,034.69 6,036.77 6,034.69 6,036.77 3,947.4K
15:33 6,036.42 6,036.42 6,030.07 6,030.84 21,826.3K
15:34 6,030.25 6,030.25 6,027.09 6,027.40 24,646.2K
15:35 6,026.71 6,027.41 6,026.08 6,027.02 11,756.0K
15:36 6,026.07 6,026.49 6,025.43 6,025.64 6,215.5K
15:37 6,025.16 6,025.16 6,024.15 6,024.69 8,107.9K
15:38 6,024.80 6,027.58 6,024.53 6,027.58 12,852.1K
15:39 6,026.57 6,027.42 6,025.64 6,027.42 16,525.2K
15:40 6,027.02 6,028.27 6,027.02 6,028.27 4,871.4K
15:41 6,028.05 6,028.05 6,027.08 6,027.78 16,616.3K
15:42 6,027.90 6,028.27 6,027.90 6,028.27 8,681.4K
15:43 6,028.09 6,028.09 6,027.51 6,027.51 7,885.5K
15:44 6,028.27 6,029.45 6,028.03 6,029.45 7,413.1K
15:45 6,030.38 6,031.97 6,030.38 6,031.97 7,540.9K
15:46 6,034.26 6,034.26 6,032.69 6,032.69 7,584.5K
15:47 6,032.25 6,032.25 6,030.41 6,031.05 3,711.2K
15:48 6,031.14 6,032.74 6,031.14 6,032.74 4,314.6K
15:49 6,031.63 6,033.00 6,031.51 6,032.93 4,263.5K
15:50 6,032.17 6,033.07 6,032.17 6,032.96 9,801.9K
15:51 6,033.16 6,033.68 6,032.86 6,032.86 9,617.6K
15:52 6,033.42 6,035.34 6,033.42 6,034.64 5,555.7K
15:53 6,034.69 6,034.69 6,029.91 6,029.91 26,210.6K
15:54 6,030.63 6,030.63 6,029.27 6,030.07 11,635.5K
15:55 6,030.98 6,030.98 6,029.56 6,030.45 12,535.0K
15:56 6,030.66 6,033.42 6,030.66 6,032.96 10,152.0K
15:57 6,032.63 6,032.63 6,032.08 6,032.32 11,952.3K
15:58 6,032.87 6,032.87 6,030.54 6,032.31 44,617.5K
15:59 6,030.36 6,033.68 6,030.36 6,033.68 20,066.0K
16:00 6,034.11 6,037.83 6,034.11 6,037.83 16,936.5K
16:01 6,037.20 6,037.20 6,033.78 6,033.78 13,456.7K
16:02 6,034.41 6,034.41 6,033.47 6,034.31 14,604.8K
16:03 6,035.29 6,035.29 6,034.13 6,034.50 6,141.3K
16:04 6,034.12 6,034.23 6,033.64 6,034.23 7,363.2K
16:05 6,036.84 6,037.51 6,036.72 6,037.51 5,208.5K
16:06 6,036.45 6,036.87 6,036.39 6,036.87 12,337.0K
16:07 6,036.90 6,037.27 6,035.38 6,035.38 10,701.0K
16:08 6,035.58 6,038.04 6,035.58 6,038.04 6,352.6K
16:09 6,043.13 6,044.99 6,043.13 6,044.66 33,511.1K
16:10 6,043.19 6,044.93 6,042.59 6,044.93 27,909.5K
16:11 6,045.59 6,045.59 6,042.28 6,042.28 18,319.9K
16:12 6,042.68 6,042.68 6,041.51 6,042.29 10,448.0K
16:13 6,042.57 6,042.57 6,040.77 6,041.25 11,186.7K
16:14 6,040.22 6,040.22 6,038.07 6,038.96 11,815.2K
16:15 6,040.16 6,041.60 6,040.16 6,041.60 12,429.2K
16:16 6,041.65 6,043.38 6,041.62 6,041.62 16,039.7K
16:17 6,041.94 6,042.80 6,041.94 6,042.80 7,144.9K
16:18 6,042.19 6,044.42 6,042.19 6,044.42 9,057.1K
16:19 6,045.80 6,048.25 6,045.80 6,048.25 22,898.4K
16:20 6,048.19 6,048.52 6,047.99 6,048.36 11,127.6K
16:21 6,048.96 6,050.22 6,047.41 6,047.41 50,654.1K
16:22 6,046.16 6,046.58 6,045.79 6,046.58 22,756.2K
16:23 6,047.28 6,047.28 6,043.30 6,044.46 40,947.0K
16:24 6,042.73 6,042.85 6,042.28 6,042.85 10,954.8K
16:25 6,042.44 6,042.44 6,039.18 6,040.14 6,905.1K
16:26 6,042.83 6,044.23 6,042.83 6,044.19 10,708.4K
16:27 6,045.25 6,045.25 6,043.17 6,043.17 11,015.1K
16:28 6,044.24 6,044.39 6,042.45 6,042.45 9,986.6K
16:29 6,042.32 6,042.32 6,040.51 6,040.51 9,794.1K
16:30 6,041.11 6,042.28 6,041.11 6,042.06 6,428.2K
16:31 6,041.69 6,043.48 6,040.40 6,040.40 15,458.2K
16:32 6,041.18 6,041.18 6,038.33 6,038.69 7,480.9K
16:33 6,037.27 6,039.04 6,037.27 6,038.57 16,192.5K
16:34 6,039.37 6,042.63 6,039.37 6,041.50 24,760.9K
16:35 6,041.89 6,042.27 6,040.65 6,042.27 11,491.4K
16:36 6,042.17 6,042.65 6,041.27 6,041.27 6,810.5K
16:37 6,042.20 6,046.10 6,042.20 6,046.10 13,002.0K
16:38 6,047.38 6,049.35 6,046.97 6,049.35 11,436.1K
16:39 6,048.19 6,048.85 6,047.89 6,047.89 18,437.2K
16:40 6,046.71 6,047.18 6,045.08 6,045.08 11,473.9K
16:41 6,045.96 6,047.33 6,045.96 6,046.49 10,096.3K
16:42 6,043.78 6,044.25 6,043.68 6,044.25 7,135.4K
16:43 6,043.68 6,043.68 6,042.98 6,042.98 10,581.2K
16:44 6,043.11 6,046.12 6,043.11 6,046.12 23,088.2K
16:45 6,047.57 6,047.71 6,044.00 6,044.11 14,666.1K
16:46 6,043.45 6,044.27 6,043.42 6,044.27 9,571.8K
16:47 6,042.71 6,043.24 6,042.63 6,042.63 10,640.7K
16:48 6,041.00 6,041.68 6,040.80 6,040.80 6,424.3K
16:49 6,041.38 6,041.38 6,037.96 6,037.96 8,575.7K
16:50 6,037.21 6,038.18 6,035.62 6,037.87 22,574.0K
16:51 6,038.11 6,039.74 6,038.11 6,039.74 9,228.2K
16:52 6,039.35 6,039.35 6,036.23 6,036.23 11,866.1K
16:53 6,037.29 6,038.88 6,037.29 6,038.23 7,319.0K
16:54 6,039.00 6,039.00 6,035.93 6,035.93 15,247.2K
16:55 6,036.69 6,038.60 6,036.69 6,038.60 18,466.5K
16:56 6,038.70 6,042.40 6,038.70 6,042.40 24,845.8K
16:57 6,042.02 6,042.80 6,042.02 6,042.35 20,229.9K
16:58 6,042.09 6,042.30 6,041.75 6,041.81 11,760.5K
16:59 6,041.96 6,043.80 6,041.96 6,043.80 24,411.2K
17:00 6,042.84 6,045.55 6,042.43 6,042.43 124,872.4K
17:01 6,043.30 6,045.25 6,043.30 6,045.05 35,065.2K
17:02 6,041.53 6,044.42 6,041.53 6,044.42 33,543.5K
17:03 6,044.44 6,044.44 6,041.65 6,041.65 36,239.6K
17:04 6,042.80 6,042.96 6,041.15 6,041.15 17,915.4K
17:05 6,042.58 6,046.21 6,042.58 6,046.21 29,360.3K
17:06 6,046.06 6,047.68 6,046.06 6,047.68 41,914.8K
17:07 6,048.20 6,048.30 6,047.53 6,047.53 24,215.7K
17:08 6,046.99 6,046.99 6,045.63 6,046.84 18,090.1K
17:09 6,045.92 6,048.95 6,045.90 6,048.95 34,191.6K
17:10 6,048.25 6,048.25 6,047.55 6,047.87 64,461.3K
17:11 6,046.87 6,046.87 6,043.64 6,043.64 28,076.9K
17:12 6,043.39 6,045.05 6,043.39 6,045.05 17,699.5K
17:13 6,043.29 6,044.15 6,041.48 6,041.48 22,812.2K
17:14 6,042.51 6,042.74 6,040.23 6,040.23 21,088.9K
17:15 6,039.91 6,041.47 6,039.91 6,040.76 31,315.6K
17:16 6,040.56 6,041.86 6,039.54 6,039.54 29,796.8K
17:17 6,038.83 6,039.23 6,038.83 6,039.23 21,777.6K
17:18 6,037.44 6,040.51 6,037.44 6,040.51 11,210.8K
17:19 6,040.59 6,044.75 6,040.59 6,044.75 22,923.6K
17:20 6,044.63 6,044.70 6,044.27 6,044.68 18,125.4K
17:21 6,044.50 6,044.50 6,041.94 6,042.60 14,415.7K
17:22 6,042.44 6,044.09 6,041.55 6,044.09 16,155.2K
17:23 6,043.86 6,043.89 6,043.66 6,043.89 25,345.2K
17:24 6,043.78 6,045.38 6,043.51 6,045.38 10,121.4K
17:25 6,045.15 6,046.76 6,045.15 6,046.76 21,511.1K
17:26 6,045.95 6,046.98 6,045.41 6,046.98 16,054.7K
17:27 6,046.87 6,047.60 6,046.52 6,047.30 16,991.1K
17:28 6,049.09 6,049.47 6,049.01 6,049.47 17,010.8K
17:29 6,049.39 6,050.69 6,049.39 6,050.69 50,352.3K
17:30 6,050.51 6,050.51 6,048.58 6,048.58 24,526.4K
17:31 6,047.47 6,047.47 6,046.95 6,046.95 11,967.5K
17:32 6,046.60 6,046.60 6,045.01 6,045.26 16,525.1K
17:33 6,046.23 6,046.77 6,044.92 6,046.77 10,129.5K
17:34 6,046.23 6,046.23 6,044.83 6,044.90 12,686.2K
17:35 6,045.78 6,048.27 6,045.78 6,048.27 18,842.8K
17:36 6,047.98 6,050.30 6,047.98 6,050.08 35,365.5K
17:37 6,050.22 6,051.11 6,048.77 6,048.77 30,818.8K
17:38 6,048.07 6,048.24 6,046.27 6,046.27 11,076.4K
17:39 6,044.23 6,045.26 6,043.39 6,043.39 56,246.8K
17:40 6,043.78 6,043.78 6,038.92 6,039.69 40,838.3K
17:41 6,040.58 6,042.40 6,040.58 6,042.40 11,424.6K
17:42 6,043.19 6,043.93 6,043.19 6,043.93 6,336.9K
17:43 6,043.43 6,043.43 6,042.37 6,042.70 9,800.0K
17:44 6,042.42 6,042.42 6,041.38 6,041.38 4,332.5K
17:45 6,041.57 6,043.57 6,041.57 6,043.57 19,631.4K
17:46 6,043.48 6,043.90 6,042.01 6,042.01 8,808.2K
17:47 6,042.65 6,042.65 6,041.36 6,041.36 18,041.5K
17:48 6,041.50 6,042.37 6,041.50 6,041.92 21,831.9K
17:49 6,041.97 6,041.97 6,040.80 6,040.80 16,059.2K
17:50 6,041.17 6,044.04 6,041.17 6,043.43 11,301.1K
17:51 6,042.88 6,042.88 6,042.38 6,042.82 5,825.2K
17:52 6,043.34 6,043.34 6,040.73 6,040.73 10,845.8K
17:53 6,040.92 6,041.95 6,040.41 6,041.95 7,661.3K
17:54 6,041.87 6,044.83 6,041.87 6,044.83 8,950.6K
17:55 6,044.48 6,045.00 6,043.82 6,043.82 7,837.1K
17:56 6,043.45 6,046.69 6,043.45 6,046.69 6,755.4K
17:57 6,046.42 6,047.27 6,046.20 6,047.20 3,628.1K
17:58 6,045.70 6,047.31 6,042.98 6,042.98 11,668.2K
17:59 6,044.69 6,044.74 6,043.67 6,044.47 3,945.5K
18:00 6,045.87 6,045.87 6,044.63 6,044.63 7,830.4K
18:01 6,044.42 6,046.01 6,044.42 6,046.01 11,179.3K
18:02 6,046.58 6,047.84 6,046.58 6,047.81 5,480.0K
18:03 6,048.09 6,048.71 6,047.82 6,047.82 13,558.9K
18:04 6,047.61 6,047.81 6,045.73 6,045.73 7,825.6K
18:05 6,045.93 6,047.67 6,045.93 6,047.67 7,987.4K
18:06 6,047.15 6,047.15 6,046.57 6,046.88 10,131.4K
18:07 6,046.91 6,049.49 6,046.91 6,049.49 14,521.9K
18:08 6,049.62 6,049.62 6,048.53 6,048.94 5,693.6K
18:09 6,049.14 6,050.89 6,049.07 6,049.07 5,213.7K
18:10 6,048.24 6,048.68 6,047.29 6,047.29 7,022.6K
18:11 6,047.04 6,047.07 6,046.97 6,046.98 5,006.6K
18:12 6,047.17 6,047.70 6,045.21 6,045.21 7,401.3K
18:13 6,045.10 6,045.55 6,045.10 6,045.18 7,648.7K
18:14 6,045.04 6,045.04 6,044.16 6,044.37 12,749.6K
18:15 6,043.79 6,043.91 6,042.22 6,042.31 16,763.9K
18:16 6,041.42 6,042.22 6,041.14 6,041.85 35,751.5K
18:17 6,043.13 6,043.32 6,042.84 6,043.26 9,934.3K
18:18 6,043.51 6,045.39 6,043.51 6,044.83 11,237.1K
18:19 6,045.06 6,047.91 6,045.06 6,047.91 35,486.2K
18:20 6,047.91 6,047.91 6,046.95 6,047.63 10,677.7K
18:21 6,043.82 6,043.82 6,042.09 6,042.09 13,530.9K
18:22 6,042.04 6,042.04 6,039.59 6,041.82 20,714.2K
18:23 6,041.43 6,042.07 6,038.53 6,038.53 20,408.2K
18:24 6,037.72 6,039.34 6,037.72 6,039.34 4,578.8K
18:25 6,040.63 6,040.63 6,039.90 6,040.27 13,262.0K
18:26 6,041.37 6,041.59 6,041.28 6,041.59 6,070.9K
18:27 6,041.17 6,041.36 6,040.89 6,041.06 9,604.6K
18:28 6,040.97 6,041.22 6,040.89 6,040.89 9,234.2K
18:29 6,041.07 6,041.47 6,040.94 6,041.47 7,156.6K
18:30 6,040.53 6,040.53 6,038.94 6,038.97 22,396.4K
18:31 6,038.06 6,038.69 6,038.06 6,038.22 16,578.3K
18:32 6,037.78 6,038.30 6,037.78 6,038.30 4,103.9K
18:33 6,038.18 6,038.18 6,036.48 6,036.48 13,821.3K
18:34 6,036.70 6,036.70 6,035.79 6,035.79 10,573.6K
18:35 6,037.19 6,039.88 6,036.97 6,039.32 9,271.0K
18:36 6,039.63 6,040.70 6,039.63 6,039.72 9,416.2K
18:37 6,040.84 6,040.84 6,037.03 6,037.74 22,393.2K
18:38 6,036.42 6,037.10 6,036.07 6,036.07 7,492.5K
18:39 6,035.13 6,035.56 6,034.89 6,035.38 9,365.5K
18:40 6,037.09 6,037.09 6,037.09 6,037.09 1,301.3K
18:51 6,040.89 6,040.89 6,040.89 6,040.89 20,382.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据