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 6,033.59 6,035.27 6,032.94 6,032.94 5,795.8K
09:51 6,032.90 6,033.00 6,032.42 6,032.42 4,586.4K
09:52 6,033.07 6,037.96 6,032.84 6,037.96 4,099.5K
09:53 6,038.31 6,039.43 6,038.31 6,038.90 1,867.1K
09:54 6,038.29 6,038.35 6,038.06 6,038.15 1,761.6K
09:55 6,038.32 6,038.32 6,037.57 6,038.32 3,393.9K
09:56 6,037.64 6,038.10 6,037.64 6,037.99 1,678.8K
09:57 6,038.06 6,038.97 6,038.06 6,038.97 4,028.2K
09:58 6,039.45 6,039.94 6,039.45 6,039.94 5,495.8K
09:59 6,039.09 6,040.03 6,038.98 6,040.03 2,436.1K
10:00 6,040.22 6,040.22 6,036.37 6,037.10 14,379.8K
10:01 6,036.23 6,038.45 6,036.23 6,037.03 15,631.6K
10:02 6,037.45 6,043.15 6,037.45 6,043.15 15,535.0K
10:03 6,043.78 6,044.26 6,043.78 6,043.83 8,460.9K
10:04 6,044.40 6,046.48 6,044.40 6,046.48 17,480.9K
10:05 6,046.82 6,048.77 6,046.82 6,048.77 18,468.3K
10:06 6,047.35 6,049.05 6,047.35 6,048.41 12,731.4K
10:07 6,047.15 6,047.15 6,046.35 6,046.90 8,030.2K
10:08 6,047.36 6,047.36 6,045.24 6,045.24 9,410.3K
10:09 6,045.62 6,045.62 6,044.36 6,044.42 6,873.8K
10:10 6,042.77 6,042.77 6,039.74 6,039.93 10,595.7K
10:11 6,039.78 6,039.78 6,038.14 6,038.18 7,526.8K
10:12 6,038.00 6,038.00 6,037.31 6,037.73 6,173.0K
10:13 6,037.43 6,037.97 6,037.43 6,037.55 8,042.4K
10:14 6,038.28 6,038.28 6,036.59 6,036.59 5,591.8K
10:15 6,036.62 6,038.12 6,036.62 6,038.12 4,650.0K
10:16 6,037.81 6,037.81 6,035.83 6,035.83 6,389.9K
10:17 6,036.87 6,036.87 6,035.53 6,035.53 10,105.8K
10:18 6,035.15 6,035.15 6,033.91 6,034.28 5,464.2K
10:19 6,035.12 6,036.16 6,035.12 6,036.16 6,109.3K
10:20 6,035.96 6,036.03 6,035.02 6,035.02 5,006.6K
10:21 6,036.42 6,037.86 6,035.86 6,037.86 16,534.3K
10:22 6,039.01 6,042.99 6,039.01 6,042.99 29,826.3K
10:23 6,042.74 6,043.98 6,042.05 6,042.05 7,977.7K
10:24 6,042.72 6,044.76 6,042.72 6,044.76 16,186.9K
10:25 6,046.05 6,050.71 6,046.05 6,050.71 18,810.2K
10:26 6,050.85 6,050.85 6,048.08 6,048.08 5,940.9K
10:27 6,047.44 6,047.44 6,045.76 6,045.86 6,982.1K
10:28 6,047.20 6,047.20 6,046.07 6,046.13 7,666.2K
10:29 6,045.69 6,048.03 6,045.56 6,048.03 11,426.0K
10:30 6,051.53 6,053.25 6,051.53 6,053.25 23,227.7K
10:31 6,053.61 6,055.52 6,053.61 6,055.14 23,680.6K
10:32 6,057.60 6,057.95 6,057.46 6,057.95 24,115.6K
10:33 6,056.86 6,056.86 6,055.99 6,055.99 7,925.0K
10:34 6,056.21 6,057.66 6,055.40 6,055.40 13,357.1K
10:35 6,056.09 6,056.39 6,055.50 6,055.50 15,735.4K
10:36 6,055.66 6,055.66 6,053.47 6,054.37 29,084.5K
10:37 6,051.42 6,051.42 6,049.28 6,049.90 12,600.5K
10:38 6,052.51 6,052.51 6,051.27 6,051.27 9,942.4K
10:39 6,050.94 6,051.14 6,050.87 6,050.87 10,403.9K
10:40 6,050.25 6,051.22 6,049.70 6,051.22 5,743.3K
10:41 6,052.54 6,053.17 6,052.54 6,053.17 9,510.6K
10:42 6,052.99 6,053.30 6,052.76 6,052.99 12,136.9K
10:43 6,050.91 6,051.04 6,049.17 6,051.04 10,638.3K
10:44 6,051.72 6,052.71 6,051.72 6,052.71 2,843.7K
10:45 6,051.57 6,052.45 6,051.57 6,052.45 2,394.0K
10:46 6,052.34 6,052.85 6,052.10 6,052.85 8,024.3K
10:47 6,052.68 6,055.15 6,052.68 6,055.15 6,655.7K
10:48 6,054.72 6,056.17 6,054.46 6,055.94 14,149.4K
10:49 6,055.85 6,056.37 6,055.85 6,056.37 9,346.0K
10:50 6,056.42 6,056.44 6,055.94 6,056.20 10,382.6K
10:51 6,056.65 6,057.72 6,055.76 6,057.72 4,702.3K
10:52 6,057.79 6,061.15 6,057.79 6,061.15 9,274.2K
10:53 6,059.97 6,059.97 6,058.54 6,058.54 8,417.4K
10:54 6,056.12 6,057.09 6,055.28 6,055.28 10,744.5K
10:55 6,054.72 6,055.66 6,054.49 6,055.66 6,913.4K
10:56 6,056.00 6,056.00 6,052.07 6,053.32 9,092.4K
10:57 6,054.17 6,054.79 6,054.17 6,054.79 8,573.2K
10:58 6,054.33 6,055.20 6,054.17 6,055.20 8,271.1K
10:59 6,053.89 6,054.88 6,053.89 6,054.88 8,052.5K
11:00 6,054.79 6,057.38 6,054.79 6,057.38 9,859.7K
11:01 6,057.23 6,057.23 6,056.25 6,056.25 14,273.1K
11:02 6,056.00 6,056.47 6,055.86 6,056.47 10,930.8K
11:03 6,057.23 6,057.70 6,056.13 6,057.70 9,156.1K
11:04 6,057.52 6,060.23 6,057.52 6,060.23 7,456.9K
11:05 6,060.13 6,060.86 6,059.63 6,059.63 5,796.9K
11:06 6,058.37 6,058.85 6,056.48 6,056.48 13,465.5K
11:07 6,057.70 6,057.78 6,056.74 6,057.13 22,259.0K
11:08 6,056.63 6,057.06 6,056.63 6,056.71 5,974.8K
11:09 6,055.81 6,056.36 6,055.81 6,055.89 5,865.6K
11:10 6,055.87 6,056.26 6,055.17 6,055.17 3,494.8K
11:11 6,055.83 6,056.02 6,055.74 6,056.02 10,884.4K
11:12 6,056.01 6,056.01 6,054.62 6,054.76 6,693.2K
11:13 6,054.43 6,054.58 6,053.93 6,053.93 12,259.5K
11:14 6,054.02 6,054.80 6,054.02 6,054.07 8,228.0K
11:15 6,054.21 6,054.21 6,052.40 6,052.40 6,639.6K
11:16 6,052.61 6,053.40 6,052.42 6,053.40 9,261.1K
11:17 6,053.18 6,053.18 6,052.22 6,052.61 12,371.1K
11:18 6,051.59 6,052.20 6,051.59 6,052.00 9,338.2K
11:19 6,052.11 6,052.25 6,051.73 6,052.25 6,269.2K
11:20 6,051.99 6,052.35 6,051.90 6,052.03 10,183.0K
11:21 6,051.95 6,052.21 6,051.25 6,051.25 7,038.4K
11:22 6,051.66 6,051.68 6,051.09 6,051.35 5,446.8K
11:23 6,052.09 6,053.40 6,052.09 6,053.40 10,522.3K
11:24 6,053.48 6,053.48 6,051.77 6,052.29 11,927.4K
11:25 6,051.60 6,052.08 6,050.84 6,052.08 9,342.5K
11:26 6,053.27 6,053.90 6,053.10 6,053.40 11,526.2K
11:27 6,053.04 6,053.62 6,052.65 6,053.62 11,043.9K
11:28 6,052.58 6,053.25 6,052.58 6,053.15 8,575.6K
11:29 6,052.38 6,053.66 6,052.38 6,053.66 7,776.7K
11:30 6,053.75 6,053.75 6,051.73 6,051.73 8,011.3K
11:31 6,051.75 6,051.96 6,051.02 6,051.96 11,510.0K
11:32 6,050.96 6,050.96 6,049.95 6,049.95 16,026.8K
11:33 6,049.20 6,049.20 6,047.79 6,047.79 19,114.4K
11:34 6,047.23 6,047.23 6,046.36 6,046.36 7,461.4K
11:35 6,046.29 6,046.29 6,045.33 6,045.33 21,133.5K
11:36 6,046.19 6,046.19 6,045.64 6,045.64 4,998.5K
11:37 6,045.48 6,045.77 6,045.09 6,045.34 17,410.1K
11:38 6,045.49 6,046.39 6,045.48 6,045.48 35,992.7K
11:39 6,044.96 6,044.96 6,043.97 6,043.97 19,544.9K
11:40 6,044.36 6,044.36 6,043.22 6,043.41 13,453.5K
11:41 6,042.42 6,042.42 6,041.07 6,041.07 14,236.5K
11:42 6,040.71 6,041.15 6,040.38 6,040.69 16,745.4K
11:43 6,040.65 6,041.13 6,039.46 6,039.46 19,908.6K
11:44 6,038.19 6,039.41 6,038.19 6,039.16 9,693.1K
11:45 6,039.15 6,039.70 6,038.76 6,039.70 14,746.0K
11:46 6,037.17 6,038.25 6,036.88 6,038.25 13,202.4K
11:47 6,037.42 6,037.69 6,034.92 6,034.92 40,810.4K
11:48 6,034.16 6,034.60 6,034.16 6,034.60 21,274.7K
11:49 6,034.77 6,035.12 6,034.46 6,034.48 13,118.0K
11:50 6,034.48 6,034.48 6,031.83 6,033.03 14,540.1K
11:51 6,033.61 6,036.42 6,033.61 6,036.42 17,696.8K
11:52 6,035.92 6,036.02 6,035.51 6,036.02 9,742.8K
11:53 6,035.69 6,036.08 6,035.47 6,036.08 6,925.8K
11:54 6,035.93 6,036.34 6,035.82 6,036.34 10,348.3K
11:55 6,036.79 6,036.79 6,034.87 6,035.27 12,967.7K
11:56 6,035.79 6,035.91 6,035.50 6,035.91 6,345.3K
11:57 6,036.04 6,037.20 6,036.04 6,037.20 4,675.2K
11:58 6,038.22 6,038.22 6,037.44 6,037.44 4,049.3K
11:59 6,038.40 6,038.40 6,035.99 6,035.99 36,004.9K
12:00 6,035.78 6,035.78 6,032.07 6,032.07 20,919.1K
12:01 6,031.64 6,031.64 6,031.01 6,031.01 19,488.4K
12:02 6,031.00 6,032.01 6,031.00 6,031.27 20,149.1K
12:03 6,031.16 6,031.16 6,030.67 6,030.77 10,605.2K
12:04 6,030.52 6,031.15 6,030.52 6,031.10 7,103.5K
12:05 6,031.44 6,031.74 6,031.29 6,031.74 7,806.9K
12:06 6,032.59 6,033.81 6,032.29 6,033.81 10,115.6K
12:07 6,033.99 6,033.99 6,031.97 6,031.97 15,257.6K
12:08 6,031.73 6,032.88 6,031.73 6,032.88 4,838.9K
12:09 6,032.88 6,033.28 6,032.88 6,032.89 6,316.6K
12:10 6,032.39 6,032.78 6,031.87 6,032.49 33,450.9K
12:11 6,031.92 6,031.92 6,028.24 6,028.24 19,052.9K
12:12 6,028.59 6,029.21 6,028.59 6,028.85 17,230.5K
12:13 6,028.76 6,031.25 6,028.76 6,031.25 11,459.3K
12:14 6,030.68 6,030.68 6,029.27 6,029.45 7,270.5K
12:15 6,029.17 6,030.12 6,029.07 6,030.12 8,949.5K
12:16 6,029.95 6,030.25 6,029.95 6,029.98 8,442.6K
12:17 6,030.93 6,031.84 6,030.93 6,031.69 3,829.2K
12:18 6,033.12 6,033.33 6,032.54 6,032.54 27,827.5K
12:19 6,032.41 6,032.41 6,031.61 6,032.14 13,684.8K
12:20 6,031.91 6,032.35 6,031.52 6,032.35 7,527.0K
12:21 6,032.82 6,033.19 6,032.82 6,033.19 8,403.9K
12:22 6,033.21 6,033.55 6,031.49 6,031.49 32,184.4K
12:23 6,031.17 6,031.90 6,031.17 6,031.86 16,628.1K
12:24 6,031.22 6,031.56 6,031.22 6,031.34 3,590.1K
12:25 6,031.71 6,031.71 6,030.67 6,030.67 12,913.3K
12:26 6,030.63 6,031.33 6,030.63 6,031.33 7,964.2K
12:27 6,031.00 6,031.24 6,029.44 6,029.44 32,654.7K
12:28 6,028.38 6,030.03 6,028.38 6,030.03 15,667.2K
12:29 6,029.65 6,035.90 6,029.65 6,035.90 12,175.7K
12:30 6,034.90 6,034.90 6,032.96 6,032.96 2,833.9K
12:31 6,033.28 6,033.28 6,032.12 6,032.61 5,076.5K
12:32 6,031.74 6,032.30 6,031.45 6,032.30 4,087.1K
12:33 6,031.88 6,031.88 6,030.71 6,030.71 5,434.0K
12:34 6,030.87 6,033.62 6,030.87 6,032.38 4,411.0K
12:35 6,032.49 6,032.49 6,031.92 6,031.92 3,722.7K
12:36 6,031.90 6,031.90 6,030.99 6,031.62 9,187.5K
12:37 6,031.64 6,031.89 6,031.26 6,031.85 18,614.1K
12:38 6,032.38 6,032.38 6,031.40 6,031.40 7,096.3K
12:39 6,032.01 6,032.01 6,029.39 6,029.39 10,472.5K
12:40 6,029.12 6,030.27 6,029.12 6,029.54 7,779.7K
12:41 6,030.65 6,031.50 6,030.65 6,031.50 8,976.0K
12:42 6,031.29 6,031.29 6,029.70 6,029.70 4,393.0K
12:43 6,029.93 6,030.05 6,029.77 6,029.86 4,517.6K
12:44 6,029.96 6,030.27 6,029.21 6,030.27 14,377.9K
12:45 6,030.74 6,030.74 6,029.56 6,029.56 4,371.2K
12:46 6,029.25 6,030.95 6,028.69 6,030.95 8,806.2K
12:47 6,030.10 6,030.10 6,029.06 6,029.30 8,058.9K
12:48 6,029.53 6,029.53 6,029.04 6,029.19 5,429.5K
12:49 6,029.51 6,029.65 6,029.04 6,029.63 3,052.8K
12:50 6,029.23 6,029.23 6,027.84 6,028.57 18,709.8K
12:51 6,028.44 6,029.65 6,028.44 6,029.15 2,419.6K
12:52 6,030.19 6,030.62 6,030.19 6,030.62 4,687.1K
12:53 6,030.18 6,031.36 6,030.18 6,030.87 21,326.7K
12:54 6,030.06 6,030.06 6,029.08 6,029.12 30,079.2K
12:55 6,028.61 6,029.63 6,028.61 6,029.07 9,964.6K
12:56 6,029.57 6,031.21 6,029.57 6,030.98 7,754.2K
12:57 6,030.98 6,031.52 6,030.98 6,031.52 5,829.9K
12:58 6,031.41 6,031.41 6,031.01 6,031.02 13,096.4K
12:59 6,029.61 6,030.32 6,028.74 6,028.81 14,142.8K
13:00 6,028.99 6,031.77 6,028.99 6,031.77 7,886.7K
13:01 6,032.21 6,032.60 6,032.21 6,032.60 8,329.5K
13:02 6,032.41 6,032.88 6,031.83 6,032.88 3,271.7K
13:03 6,033.21 6,033.98 6,033.21 6,033.98 5,487.1K
13:04 6,033.54 6,033.54 6,032.68 6,033.31 7,122.1K
13:05 6,033.55 6,035.09 6,033.55 6,035.09 4,983.6K
13:06 6,034.76 6,036.01 6,034.76 6,035.31 9,641.7K
13:07 6,035.10 6,035.79 6,035.10 6,035.40 2,926.6K
13:08 6,034.40 6,035.29 6,034.40 6,035.29 6,237.9K
13:09 6,036.23 6,036.78 6,036.23 6,036.34 8,066.4K
13:10 6,035.94 6,037.42 6,035.94 6,037.42 4,350.8K
13:11 6,037.63 6,037.75 6,036.53 6,036.53 8,689.7K
13:12 6,037.47 6,038.60 6,037.47 6,038.43 40,004.8K
13:13 6,038.44 6,038.44 6,036.53 6,036.53 8,835.5K
13:14 6,034.95 6,034.95 6,033.99 6,033.99 20,867.2K
13:15 6,034.09 6,035.51 6,034.09 6,035.51 10,491.8K
13:16 6,036.12 6,036.19 6,035.56 6,036.19 13,285.4K
13:17 6,036.09 6,036.30 6,035.99 6,036.29 19,694.3K
13:18 6,036.18 6,036.18 6,034.58 6,035.32 8,002.8K
13:19 6,034.97 6,034.97 6,034.10 6,034.42 9,681.1K
13:20 6,034.10 6,035.23 6,033.71 6,035.23 9,407.3K
13:21 6,036.83 6,037.12 6,035.71 6,035.71 6,786.5K
13:22 6,035.45 6,035.45 6,034.10 6,035.16 9,010.4K
13:23 6,035.75 6,035.75 6,033.53 6,035.01 3,788.9K
13:24 6,034.28 6,034.45 6,034.11 6,034.11 10,495.0K
13:25 6,033.78 6,037.58 6,033.78 6,037.58 9,796.2K
13:26 6,036.96 6,037.88 6,036.53 6,037.67 7,372.7K
13:27 6,037.89 6,041.70 6,037.89 6,041.49 15,059.1K
13:28 6,042.18 6,043.62 6,042.18 6,042.56 18,523.2K
13:29 6,042.06 6,042.06 6,040.89 6,041.32 3,095.5K
13:30 6,041.10 6,043.20 6,041.10 6,043.20 5,185.8K
13:31 6,043.39 6,043.39 6,042.76 6,042.76 4,550.6K
13:32 6,040.85 6,041.49 6,040.85 6,041.27 11,763.8K
13:33 6,040.87 6,041.82 6,040.87 6,041.82 8,226.1K
13:34 6,041.90 6,042.65 6,041.79 6,042.39 21,107.1K
13:35 6,042.32 6,042.58 6,041.30 6,042.58 10,864.4K
13:36 6,041.27 6,041.53 6,040.97 6,041.27 12,097.3K
13:37 6,041.74 6,041.74 6,039.98 6,039.98 5,528.4K
13:38 6,040.06 6,041.86 6,040.06 6,041.86 5,989.2K
13:39 6,041.94 6,041.94 6,041.01 6,041.92 2,750.3K
13:40 6,042.02 6,042.58 6,042.02 6,042.36 3,105.8K
13:41 6,042.39 6,042.39 6,041.77 6,042.21 2,970.6K
13:42 6,040.53 6,043.49 6,040.53 6,043.49 10,725.1K
13:43 6,043.65 6,044.53 6,042.80 6,042.80 6,043.0K
13:44 6,042.88 6,042.88 6,040.92 6,040.92 6,527.3K
13:45 6,039.64 6,040.89 6,039.49 6,039.49 8,524.6K
13:46 6,040.90 6,041.96 6,040.72 6,040.72 11,647.4K
13:47 6,039.99 6,041.00 6,039.99 6,040.59 6,424.9K
13:48 6,041.23 6,041.56 6,040.62 6,040.62 5,409.3K
13:49 6,042.04 6,042.45 6,040.90 6,040.90 9,411.4K
13:50 6,041.91 6,042.69 6,040.98 6,040.98 6,189.1K
13:51 6,042.72 6,042.72 6,039.63 6,039.63 9,290.1K
13:52 6,040.26 6,040.28 6,039.12 6,039.12 7,107.7K
13:53 6,038.41 6,040.37 6,037.87 6,037.87 8,859.5K
13:54 6,037.19 6,037.53 6,036.37 6,036.72 17,967.3K
13:55 6,033.02 6,035.69 6,033.02 6,035.47 20,071.7K
13:56 6,034.84 6,034.84 6,033.57 6,033.94 22,272.1K
13:57 6,033.66 6,033.66 6,030.74 6,030.74 6,928.5K
13:58 6,031.02 6,031.28 6,030.56 6,031.28 9,186.0K
13:59 6,030.60 6,030.60 6,028.95 6,029.39 11,343.6K
14:00 6,029.28 6,029.28 6,027.72 6,027.72 14,133.9K
14:01 6,027.09 6,027.09 6,023.97 6,023.97 15,008.8K
14:02 6,020.45 6,020.45 6,013.67 6,013.67 61,982.8K
14:03 6,012.64 6,012.91 6,012.56 6,012.91 37,252.7K
14:04 6,013.22 6,013.22 6,012.04 6,012.04 33,597.8K
14:05 6,012.49 6,016.75 6,012.49 6,014.14 26,477.7K
14:06 6,013.39 6,015.47 6,013.39 6,015.27 11,519.1K
14:07 6,016.48 6,016.48 6,015.33 6,015.33 18,278.7K
14:08 6,014.85 6,017.41 6,014.85 6,017.41 9,572.8K
14:09 6,017.36 6,019.98 6,016.76 6,019.98 16,346.0K
14:10 6,020.09 6,020.09 6,017.92 6,017.92 15,101.9K
14:11 6,017.51 6,018.80 6,017.24 6,018.80 5,198.6K
14:12 6,018.75 6,018.90 6,017.71 6,017.71 11,106.8K
14:13 6,018.22 6,018.42 6,018.10 6,018.42 4,695.5K
14:14 6,018.10 6,019.21 6,018.10 6,019.21 7,319.3K
14:15 6,021.49 6,024.40 6,021.49 6,024.05 12,652.3K
14:16 6,025.20 6,025.20 6,024.29 6,024.29 2,676.4K
14:17 6,024.00 6,024.00 6,021.97 6,021.97 4,181.4K
14:18 6,020.54 6,020.54 6,016.88 6,016.88 8,401.3K
14:19 6,016.21 6,017.79 6,016.21 6,017.79 8,365.5K
14:20 6,018.94 6,020.42 6,018.94 6,019.11 14,083.9K
14:21 6,018.51 6,018.51 6,017.04 6,017.04 3,471.9K
14:22 6,017.31 6,017.36 6,016.61 6,016.61 2,285.1K
14:23 6,015.88 6,015.88 6,013.95 6,013.95 7,839.3K
14:24 6,013.86 6,014.06 6,013.69 6,013.69 8,328.1K
14:25 6,013.84 6,013.84 6,012.46 6,012.50 14,448.6K
14:26 6,010.92 6,010.92 6,007.48 6,007.48 28,526.9K
14:27 6,007.51 6,008.48 6,007.29 6,007.29 8,104.3K
14:28 6,007.32 6,007.32 6,006.70 6,006.70 11,822.1K
14:29 6,007.28 6,007.28 6,005.62 6,005.62 17,969.7K
14:30 6,004.17 6,007.62 6,004.17 6,006.92 28,276.6K
14:31 6,007.01 6,007.01 6,004.05 6,004.05 16,960.3K
14:32 6,003.97 6,004.24 6,003.21 6,004.24 7,379.4K
14:33 6,003.69 6,005.75 6,003.64 6,005.75 13,810.3K
14:34 6,004.92 6,004.92 6,003.49 6,003.49 19,134.1K
14:35 6,003.23 6,005.65 6,003.04 6,005.24 12,314.7K
14:36 6,006.80 6,006.80 6,005.82 6,005.82 4,554.3K
14:37 6,006.73 6,009.52 6,006.73 6,008.99 8,589.8K
14:38 6,008.38 6,009.55 6,008.38 6,009.27 9,618.9K
14:39 6,009.83 6,010.12 6,009.61 6,009.97 5,302.2K
14:40 6,011.00 6,011.00 6,008.55 6,008.55 15,084.9K
14:41 6,007.78 6,007.78 6,007.57 6,007.77 9,329.5K
14:42 6,008.56 6,008.80 6,008.03 6,008.03 8,236.3K
14:43 6,009.84 6,009.84 6,009.06 6,009.06 12,761.4K
14:44 6,009.01 6,009.01 6,004.64 6,004.64 15,900.8K
14:45 6,004.78 6,005.12 6,004.66 6,004.66 5,015.9K
14:46 6,005.30 6,005.30 6,004.49 6,004.80 2,683.2K
14:47 6,004.92 6,004.92 6,004.40 6,004.62 4,510.1K
14:48 6,004.97 6,004.97 6,004.21 6,004.41 6,833.4K
14:49 6,006.30 6,006.30 6,006.05 6,006.23 3,430.5K
14:50 6,006.24 6,006.24 6,003.84 6,003.84 3,597.3K
14:51 6,004.84 6,004.99 6,004.48 6,004.99 4,572.8K
14:52 6,005.10 6,006.93 6,005.10 6,006.93 3,820.0K
14:53 6,007.89 6,008.89 6,007.89 6,008.89 2,611.0K
14:54 6,009.30 6,009.46 6,008.75 6,009.13 4,501.7K
14:55 6,008.50 6,008.50 6,006.52 6,006.54 4,458.9K
14:56 6,007.65 6,010.36 6,007.65 6,010.36 8,078.3K
14:57 6,011.80 6,014.63 6,011.80 6,014.63 25,498.8K
14:58 6,014.32 6,014.75 6,014.32 6,014.36 3,326.7K
14:59 6,015.21 6,015.21 6,014.09 6,014.93 17,460.6K
15:00 6,014.63 6,014.63 6,011.51 6,011.67 6,624.6K
15:01 6,011.44 6,011.44 6,010.69 6,010.69 3,872.5K
15:02 6,011.00 6,011.04 6,010.74 6,010.78 4,700.4K
15:03 6,009.57 6,011.39 6,009.57 6,011.39 7,444.4K
15:04 6,011.90 6,011.90 6,011.40 6,011.40 1,362.2K
15:05 6,010.39 6,010.39 6,008.92 6,009.40 5,772.3K
15:06 6,009.94 6,009.94 6,009.28 6,009.64 1,396.2K
15:07 6,009.22 6,009.56 6,008.61 6,008.79 9,680.1K
15:08 6,008.85 6,009.39 6,007.19 6,007.95 9,908.2K
15:09 6,008.45 6,008.86 6,008.10 6,008.10 3,554.0K
15:10 6,007.94 6,007.94 6,007.44 6,007.44 7,125.6K
15:11 6,006.85 6,006.85 6,006.21 6,006.21 4,504.9K
15:12 6,005.96 6,007.26 6,005.96 6,006.95 5,200.4K
15:13 6,007.22 6,008.33 6,007.22 6,008.33 8,925.6K
15:14 6,008.79 6,009.33 6,008.79 6,009.11 8,809.9K
15:15 6,009.17 6,009.17 6,007.47 6,007.47 6,228.0K
15:16 6,006.92 6,007.83 6,006.92 6,007.11 2,025.3K
15:17 6,006.96 6,006.96 6,006.06 6,006.21 3,034.4K
15:18 6,005.99 6,005.99 6,005.10 6,005.10 8,281.6K
15:19 6,006.01 6,007.59 6,006.01 6,007.36 3,626.3K
15:20 6,007.82 6,008.69 6,007.82 6,008.69 1,765.7K
15:21 6,009.18 6,010.32 6,009.18 6,010.32 3,617.0K
15:22 6,010.58 6,010.86 6,010.26 6,010.26 21,767.7K
15:23 6,010.35 6,012.15 6,009.84 6,012.15 6,542.0K
15:24 6,012.05 6,012.05 6,011.54 6,011.54 1,606.4K
15:25 6,011.35 6,011.35 6,009.87 6,009.87 4,310.6K
15:26 6,009.98 6,011.26 6,009.98 6,011.26 2,252.0K
15:27 6,011.09 6,013.27 6,011.09 6,011.77 3,175.0K
15:28 6,011.57 6,011.87 6,007.94 6,007.94 21,912.7K
15:29 6,008.85 6,009.63 6,008.85 6,009.31 5,034.8K
15:30 6,009.11 6,010.28 6,009.07 6,010.28 6,843.7K
15:31 6,009.70 6,009.70 6,008.49 6,008.49 9,564.9K
15:32 6,008.14 6,008.98 6,008.14 6,008.74 7,978.8K
15:33 6,008.83 6,009.92 6,008.83 6,009.03 8,490.6K
15:34 6,009.13 6,010.08 6,009.13 6,009.34 7,092.7K
15:35 6,008.51 6,010.03 6,008.51 6,010.03 5,619.0K
15:36 6,010.14 6,010.35 6,009.60 6,009.67 13,728.6K
15:37 6,009.76 6,011.09 6,009.76 6,010.85 8,921.8K
15:38 6,010.18 6,010.18 6,008.04 6,008.26 7,665.2K
15:39 6,008.04 6,008.04 6,005.53 6,005.58 18,620.1K
15:40 6,005.53 6,005.53 6,004.83 6,005.00 9,131.6K
15:41 6,004.12 6,004.12 6,003.73 6,003.73 12,331.9K
15:42 6,003.42 6,004.27 6,003.04 6,003.25 3,283.1K
15:43 6,003.38 6,003.38 6,003.06 6,003.20 2,189.1K
15:44 6,003.35 6,003.75 6,003.35 6,003.75 1,442.2K
15:45 6,004.18 6,004.18 6,003.69 6,003.74 1,984.4K
15:46 6,003.61 6,004.07 6,003.09 6,003.54 4,636.3K
15:47 6,003.00 6,003.00 5,996.86 5,996.86 24,613.0K
15:48 5,997.43 5,997.43 5,996.50 5,996.65 12,154.1K
15:49 5,996.98 5,996.98 5,992.50 5,992.50 32,536.7K
15:50 5,993.13 5,993.13 5,991.11 5,991.87 18,218.9K
15:51 5,991.34 5,994.33 5,991.34 5,994.33 19,866.5K
15:52 5,994.24 5,994.73 5,994.02 5,994.73 6,829.6K
15:53 5,994.13 5,995.43 5,993.72 5,994.30 6,051.3K
15:54 5,992.82 5,993.39 5,992.82 5,993.13 2,623.7K
15:55 5,992.80 5,994.09 5,992.23 5,994.09 3,541.2K
15:56 5,992.98 5,992.98 5,991.48 5,991.48 2,510.2K
15:57 5,991.28 5,991.28 5,989.37 5,989.37 6,150.2K
15:58 5,988.42 5,988.42 5,987.00 5,987.72 10,248.8K
15:59 5,987.03 5,987.38 5,987.03 5,987.06 7,865.7K
16:00 5,986.64 5,986.64 5,982.20 5,982.20 34,443.7K
16:01 5,982.10 5,983.36 5,982.10 5,982.63 9,034.3K
16:02 5,984.31 5,984.31 5,982.55 5,982.55 18,414.9K
16:03 5,982.06 5,982.06 5,981.73 5,981.73 21,999.1K
16:04 5,981.41 5,981.97 5,981.37 5,981.37 18,968.9K
16:05 5,981.38 5,982.36 5,980.76 5,982.36 30,054.8K
16:06 5,983.32 5,983.32 5,981.06 5,981.06 10,899.2K
16:07 5,982.45 5,982.84 5,982.30 5,982.30 5,537.2K
16:08 5,981.90 5,982.22 5,981.67 5,982.22 4,176.0K
16:09 5,982.32 5,982.73 5,982.32 5,982.46 12,855.0K
16:10 5,980.67 5,980.67 5,979.89 5,980.54 13,780.8K
16:11 5,981.80 5,982.10 5,981.58 5,982.10 5,904.0K
16:12 5,981.86 5,981.86 5,980.48 5,980.48 11,986.5K
16:13 5,976.30 5,976.30 5,975.19 5,975.69 81,414.3K
16:14 5,974.69 5,976.72 5,974.69 5,976.30 18,448.9K
16:15 5,977.12 5,977.43 5,976.18 5,976.18 17,247.6K
16:16 5,976.09 5,977.22 5,975.46 5,977.22 12,182.7K
16:17 5,978.42 5,980.84 5,978.42 5,980.84 15,110.0K
16:18 5,981.75 5,982.53 5,981.03 5,982.07 12,878.3K
16:19 5,983.45 5,984.12 5,983.29 5,983.29 8,134.1K
16:20 5,982.70 5,984.28 5,982.66 5,984.28 5,748.4K
16:21 5,983.64 5,984.86 5,983.64 5,984.86 7,648.4K
16:22 5,983.61 5,984.78 5,983.61 5,984.78 16,589.1K
16:23 5,985.16 5,985.16 5,984.17 5,984.70 9,757.2K
16:24 5,984.98 5,985.75 5,984.98 5,985.07 6,180.9K
16:25 5,985.40 5,985.89 5,985.40 5,985.89 4,769.0K
16:26 5,986.43 5,986.68 5,986.15 5,986.15 4,821.5K
16:27 5,985.13 5,985.13 5,983.28 5,983.28 10,250.1K
16:28 5,983.47 5,984.56 5,983.47 5,983.88 16,320.5K
16:29 5,985.07 5,985.07 5,982.78 5,982.78 33,473.5K
16:30 5,983.33 5,983.33 5,982.57 5,982.72 9,876.3K
16:31 5,983.03 5,985.02 5,983.03 5,984.78 15,374.5K
16:32 5,985.05 5,985.05 5,983.04 5,984.06 24,804.2K
16:33 5,984.03 5,984.70 5,983.73 5,984.70 12,014.1K
16:34 5,984.45 5,984.46 5,983.51 5,983.51 8,205.9K
16:35 5,983.12 5,984.11 5,982.88 5,983.91 6,298.0K
16:36 5,983.43 5,983.52 5,982.97 5,982.97 7,382.5K
16:37 5,983.18 5,983.88 5,983.18 5,983.57 6,787.1K
16:38 5,983.57 5,984.01 5,983.57 5,984.01 5,486.2K
16:39 5,984.10 5,985.25 5,983.67 5,983.67 15,019.8K
16:40 5,982.53 5,982.53 5,980.55 5,980.55 8,582.5K
16:41 5,980.54 5,980.92 5,979.37 5,979.37 18,647.6K
16:42 5,979.48 5,979.48 5,978.93 5,979.01 13,851.4K
16:43 5,981.47 5,986.11 5,981.47 5,986.11 25,707.3K
16:44 5,986.85 5,986.96 5,984.93 5,985.28 10,375.3K
16:45 5,984.52 5,984.52 5,982.72 5,982.72 6,662.8K
16:46 5,983.58 5,983.58 5,982.42 5,982.42 4,963.7K
16:47 5,982.66 5,982.66 5,981.49 5,981.49 4,264.7K
16:48 5,981.83 5,982.18 5,981.65 5,982.18 3,493.4K
16:49 5,983.06 5,983.06 5,982.44 5,982.97 7,994.1K
16:50 5,984.03 5,984.31 5,982.71 5,982.71 12,069.1K
16:51 5,984.22 5,987.47 5,984.22 5,987.06 17,165.9K
16:52 5,988.59 5,988.96 5,988.59 5,988.61 15,774.8K
16:53 5,988.90 5,990.68 5,988.88 5,990.68 10,078.5K
16:54 5,990.79 5,994.09 5,990.79 5,992.80 24,511.7K
16:55 5,993.00 5,993.97 5,992.78 5,993.38 25,422.7K
16:56 5,993.98 5,993.98 5,992.57 5,992.57 4,915.3K
16:57 5,991.64 5,993.83 5,991.39 5,993.83 7,362.9K
16:58 5,993.30 5,993.30 5,990.79 5,990.79 8,050.7K
16:59 5,990.02 5,990.02 5,988.92 5,988.92 4,324.3K
17:00 5,988.24 5,990.95 5,987.63 5,990.95 4,558.1K
17:01 5,992.01 5,992.01 5,990.35 5,990.35 7,148.1K
17:02 5,991.12 5,996.87 5,991.12 5,996.87 15,816.0K
17:03 5,999.08 6,000.01 5,999.08 5,999.24 12,729.6K
17:04 6,000.40 6,000.65 5,997.36 5,997.36 13,719.5K
17:05 5,999.74 6,001.29 5,999.74 6,000.45 38,603.3K
17:06 6,001.95 6,002.71 6,000.90 6,000.90 5,770.1K
17:07 6,000.91 6,001.44 5,999.15 6,001.44 6,574.3K
17:08 6,001.93 6,005.59 6,001.93 6,004.80 9,003.9K
17:09 6,005.64 6,005.70 6,004.56 6,004.57 11,869.2K
17:10 6,003.96 6,004.02 6,002.75 6,002.75 15,221.1K
17:11 6,001.69 6,003.19 6,001.69 6,003.02 21,224.6K
17:12 6,003.31 6,003.31 6,002.32 6,002.32 23,820.4K
17:13 6,003.36 6,003.36 6,002.67 6,002.69 6,664.4K
17:14 6,003.19 6,007.23 6,003.19 6,007.23 14,144.3K
17:15 6,007.29 6,007.29 6,006.33 6,006.33 8,054.2K
17:16 6,007.40 6,007.40 6,006.08 6,006.08 5,595.6K
17:17 6,003.82 6,003.82 6,002.75 6,003.53 6,429.5K
17:18 6,003.33 6,005.01 6,003.33 6,005.01 4,012.1K
17:19 6,006.96 6,006.96 6,006.45 6,006.45 6,190.5K
17:20 6,006.31 6,007.55 6,005.24 6,005.24 4,306.5K
17:21 6,005.76 6,005.76 6,004.54 6,004.54 4,528.6K
17:22 6,003.99 6,003.99 6,002.10 6,002.10 5,432.9K
17:23 6,002.47 6,002.47 6,001.37 6,002.19 7,987.0K
17:24 6,002.44 6,003.51 6,002.44 6,003.51 1,105.1K
17:25 6,002.99 6,002.99 5,999.63 5,999.63 4,076.7K
17:26 5,999.08 5,999.82 5,998.16 5,999.82 10,618.8K
17:27 5,999.15 6,000.48 5,999.15 6,000.00 8,403.7K
17:28 6,000.40 6,001.69 6,000.40 6,000.79 7,277.2K
17:29 6,000.90 6,002.04 5,999.41 6,002.04 8,145.0K
17:30 6,003.14 6,003.29 5,998.56 5,998.56 8,065.4K
17:31 6,003.13 6,003.13 5,999.18 5,999.77 25,131.3K
17:32 6,000.07 6,000.94 5,999.57 6,000.94 7,935.4K
17:33 6,001.02 6,002.37 6,001.02 6,002.37 5,248.2K
17:34 6,002.01 6,003.81 6,002.01 6,003.73 3,472.1K
17:35 6,003.59 6,003.98 6,002.48 6,002.48 2,226.9K
17:36 6,002.21 6,002.21 5,999.69 5,999.69 3,993.4K
17:37 6,000.46 6,000.56 5,998.95 5,999.51 3,414.4K
17:38 6,001.19 6,001.19 5,997.73 5,998.59 5,944.3K
17:39 5,998.93 5,999.04 5,997.84 5,997.84 3,944.8K
17:40 5,998.26 5,999.25 5,997.98 5,999.25 3,963.6K
17:41 5,999.25 5,999.31 5,998.51 5,998.94 5,464.6K
17:42 5,998.59 5,998.59 5,995.91 5,996.22 23,513.5K
17:43 5,995.55 5,996.43 5,995.55 5,996.43 2,127.8K
17:44 5,995.42 5,995.55 5,995.11 5,995.20 4,865.8K
17:45 5,995.30 5,995.30 5,993.97 5,994.41 6,631.7K
17:46 5,994.05 5,994.05 5,992.33 5,992.33 6,202.6K
17:47 5,992.56 5,993.27 5,992.56 5,992.69 5,521.7K
17:48 5,992.43 5,993.94 5,992.43 5,993.94 7,330.9K
17:49 5,992.82 5,992.82 5,991.55 5,991.65 12,149.1K
17:50 5,991.78 5,991.78 5,990.14 5,990.14 9,197.9K
17:51 5,990.73 5,991.68 5,990.73 5,991.68 2,626.3K
17:52 5,992.58 5,993.41 5,992.41 5,993.41 4,830.1K
17:53 5,993.09 5,993.09 5,992.44 5,992.44 5,613.3K
17:54 5,992.62 5,993.21 5,992.43 5,993.21 3,860.0K
17:55 5,993.00 5,993.02 5,992.14 5,992.63 8,022.4K
17:56 5,991.66 5,991.73 5,990.28 5,990.28 13,306.6K
17:57 5,991.15 5,993.70 5,991.15 5,993.70 3,780.2K
17:58 5,993.22 5,993.90 5,993.22 5,993.90 3,669.5K
17:59 5,994.96 5,994.96 5,992.93 5,992.93 8,504.5K
18:00 5,993.28 5,993.28 5,988.40 5,988.40 7,562.4K
18:01 5,988.26 5,989.46 5,987.85 5,989.46 5,268.3K
18:02 5,990.84 5,990.84 5,989.74 5,989.74 7,397.6K
18:03 5,989.25 5,989.80 5,987.67 5,988.43 3,936.4K
18:04 5,988.24 5,989.27 5,987.25 5,989.27 3,671.4K
18:05 5,989.60 5,990.00 5,988.48 5,990.00 2,937.4K
18:06 5,990.09 5,990.09 5,989.34 5,989.94 3,461.3K
18:07 5,990.25 5,991.63 5,990.25 5,991.17 3,859.0K
18:08 5,990.90 5,990.94 5,990.79 5,990.79 2,724.3K
18:09 5,990.83 5,993.01 5,990.83 5,993.01 3,696.3K
18:10 5,992.95 5,993.21 5,992.65 5,992.65 4,599.1K
18:11 5,992.62 5,993.79 5,992.62 5,993.64 4,341.7K
18:12 5,994.63 5,995.53 5,994.49 5,995.53 6,957.9K
18:13 5,995.34 5,995.34 5,994.54 5,994.54 3,810.6K
18:14 5,994.48 5,995.08 5,994.37 5,995.01 3,191.8K
18:15 5,995.79 5,996.08 5,995.79 5,995.91 5,890.6K
18:16 5,996.29 5,996.65 5,994.47 5,994.47 3,774.8K
18:17 5,993.44 5,994.33 5,993.44 5,994.33 11,175.1K
18:18 5,994.68 5,995.28 5,994.35 5,995.28 3,276.2K
18:19 5,996.03 5,998.39 5,996.03 5,998.39 19,012.2K
18:20 5,997.70 5,997.70 5,993.15 5,993.33 7,097.3K
18:21 5,993.57 5,993.85 5,993.11 5,993.85 9,035.3K
18:22 5,993.89 5,993.89 5,993.08 5,993.08 6,948.9K
18:23 5,993.08 5,993.08 5,989.80 5,989.80 5,797.3K
18:24 5,989.54 5,991.83 5,989.54 5,991.22 6,146.2K
18:25 5,990.99 5,990.99 5,990.52 5,990.93 7,973.5K
18:26 5,991.74 5,991.74 5,989.83 5,990.09 6,355.7K
18:27 5,989.67 5,989.67 5,988.51 5,989.36 9,707.6K
18:28 5,989.48 5,989.48 5,988.58 5,988.93 4,305.3K
18:29 5,988.61 5,988.99 5,988.61 5,988.99 8,239.0K
18:30 5,988.42 5,988.63 5,987.47 5,988.63 8,169.1K
18:31 5,988.78 5,988.78 5,988.13 5,988.13 6,247.7K
18:32 5,988.09 5,989.25 5,988.09 5,988.29 3,994.5K
18:33 5,988.35 5,988.35 5,987.29 5,987.29 8,296.7K
18:34 5,987.67 5,987.67 5,986.20 5,986.20 12,106.7K
18:35 5,986.48 5,986.48 5,982.85 5,982.85 26,014.8K
18:36 5,984.14 5,984.23 5,983.00 5,983.00 19,255.7K
18:37 5,983.72 5,984.09 5,983.13 5,984.09 8,793.9K
18:38 5,984.83 5,984.83 5,982.33 5,982.33 6,025.2K
18:39 5,984.78 5,984.78 5,982.06 5,983.10 8,987.0K
18:40 5,983.40 5,983.40 5,983.40 5,983.40 4,044.5K
18:51 5,983.55 5,983.55 5,983.55 5,983.55 10,953.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据