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 6,174.63 6,185.77 6,173.91 6,185.77 10,434.0K
09:51 6,186.11 6,186.11 6,184.64 6,185.90 17,468.7K
09:52 6,186.40 6,186.40 6,184.42 6,185.35 19,434.2K
09:53 6,186.62 6,187.99 6,186.62 6,186.67 17,105.4K
09:54 6,187.52 6,188.87 6,187.25 6,188.87 11,673.6K
09:55 6,188.35 6,193.82 6,188.35 6,193.82 23,930.1K
09:56 6,192.44 6,192.44 6,188.78 6,188.78 14,002.4K
09:57 6,187.58 6,187.97 6,184.87 6,184.87 15,563.1K
09:58 6,185.02 6,188.51 6,185.02 6,188.51 9,637.6K
09:59 6,189.97 6,191.77 6,189.97 6,191.77 11,310.4K
10:00 6,192.56 6,192.56 6,186.53 6,187.63 18,961.6K
10:01 6,192.91 6,199.73 6,192.91 6,199.73 45,127.2K
10:02 6,202.16 6,205.16 6,202.16 6,204.06 40,296.7K
10:03 6,202.01 6,202.01 6,196.28 6,196.28 34,139.0K
10:04 6,196.96 6,196.96 6,184.76 6,184.76 47,501.2K
10:05 6,180.69 6,180.69 6,174.59 6,174.59 104,454.1K
10:06 6,172.32 6,172.32 6,168.71 6,168.71 81,300.1K
10:07 6,168.48 6,168.68 6,165.03 6,165.03 60,984.0K
10:08 6,160.82 6,163.17 6,160.82 6,161.00 125,963.0K
10:09 6,158.88 6,158.88 6,156.96 6,156.96 61,001.5K
10:10 6,156.57 6,156.57 6,155.35 6,156.28 47,070.9K
10:11 6,157.14 6,159.92 6,157.11 6,159.92 36,038.6K
10:12 6,161.87 6,163.74 6,161.87 6,163.37 38,171.5K
10:13 6,163.35 6,163.35 6,161.60 6,162.07 34,073.1K
10:14 6,162.49 6,164.49 6,162.30 6,164.49 24,010.7K
10:15 6,164.27 6,164.65 6,164.15 6,164.15 31,813.6K
10:16 6,163.26 6,164.78 6,163.26 6,164.78 20,951.2K
10:17 6,166.42 6,166.66 6,166.42 6,166.64 12,004.7K
10:18 6,166.51 6,168.90 6,166.51 6,168.90 25,022.1K
10:19 6,170.11 6,170.11 6,169.80 6,169.80 20,130.5K
10:20 6,170.96 6,171.94 6,170.62 6,170.62 41,689.4K
10:21 6,170.11 6,170.11 6,168.44 6,168.44 17,593.3K
10:22 6,167.64 6,169.16 6,167.35 6,169.16 26,500.4K
10:23 6,172.42 6,173.95 6,167.85 6,167.85 30,447.5K
10:24 6,167.23 6,168.41 6,167.07 6,168.41 19,502.8K
10:25 6,168.54 6,168.54 6,166.69 6,167.16 18,100.7K
10:26 6,167.21 6,168.38 6,166.76 6,168.38 24,721.1K
10:27 6,171.67 6,172.24 6,171.14 6,172.24 32,686.8K
10:28 6,174.81 6,184.15 6,174.81 6,184.15 65,663.1K
10:29 6,183.64 6,184.34 6,182.67 6,184.34 22,541.6K
10:30 6,185.32 6,185.32 6,183.33 6,184.46 37,430.9K
10:31 6,185.02 6,189.18 6,185.02 6,189.18 56,511.3K
10:32 6,186.10 6,186.10 6,183.72 6,185.84 31,523.1K
10:33 6,185.97 6,185.97 6,181.80 6,182.59 24,495.8K
10:34 6,182.75 6,182.75 6,180.09 6,180.52 21,090.9K
10:35 6,180.02 6,180.02 6,177.88 6,178.54 38,594.1K
10:36 6,179.57 6,179.57 6,176.82 6,176.82 20,597.2K
10:37 6,178.04 6,178.46 6,177.46 6,178.46 16,074.5K
10:38 6,179.09 6,179.26 6,178.89 6,179.11 18,821.8K
10:39 6,179.41 6,180.26 6,179.41 6,180.26 15,810.8K
10:40 6,180.63 6,180.63 6,179.88 6,180.02 13,267.4K
10:41 6,178.56 6,179.69 6,178.03 6,179.69 17,577.9K
10:42 6,179.24 6,179.24 6,176.75 6,176.75 27,522.4K
10:43 6,175.76 6,177.72 6,175.76 6,177.72 13,835.3K
10:44 6,178.63 6,179.35 6,176.49 6,177.15 41,439.8K
10:45 6,176.91 6,176.91 6,176.33 6,176.33 14,334.8K
10:46 6,176.94 6,180.37 6,176.94 6,180.37 12,402.7K
10:47 6,179.98 6,180.69 6,179.84 6,180.69 22,210.9K
10:48 6,179.79 6,180.34 6,179.79 6,180.01 8,892.9K
10:49 6,180.23 6,181.71 6,180.10 6,181.71 18,568.9K
10:50 6,182.02 6,182.02 6,179.98 6,181.93 32,488.6K
10:51 6,181.36 6,181.82 6,180.34 6,181.44 17,482.5K
10:52 6,181.08 6,181.08 6,178.75 6,178.75 16,550.2K
10:53 6,178.94 6,179.99 6,178.49 6,179.99 12,066.2K
10:54 6,179.23 6,179.23 6,178.23 6,178.23 14,457.7K
10:55 6,178.51 6,178.51 6,177.42 6,177.42 12,090.3K
10:56 6,178.39 6,179.37 6,178.30 6,179.37 10,696.5K
10:57 6,179.51 6,179.51 6,178.26 6,178.26 13,149.4K
10:58 6,178.66 6,180.19 6,178.66 6,180.19 9,979.6K
10:59 6,181.51 6,184.08 6,181.51 6,184.08 18,393.3K
11:00 6,186.05 6,186.69 6,183.67 6,183.67 64,352.4K
11:01 6,183.13 6,183.13 6,179.46 6,180.40 85,294.4K
11:02 6,181.59 6,184.20 6,181.59 6,182.81 54,740.6K
11:03 6,183.10 6,183.75 6,183.10 6,183.75 24,217.0K
11:04 6,183.66 6,186.20 6,183.66 6,186.20 29,025.0K
11:05 6,186.52 6,186.52 6,183.40 6,183.40 15,029.3K
11:06 6,182.71 6,182.99 6,182.30 6,182.30 25,427.8K
11:07 6,182.53 6,184.50 6,182.53 6,184.27 21,299.9K
11:08 6,184.32 6,184.32 6,181.44 6,182.20 31,504.8K
11:09 6,178.96 6,178.96 6,177.41 6,178.93 26,120.3K
11:10 6,177.03 6,179.06 6,176.66 6,179.06 37,707.1K
11:11 6,179.39 6,180.56 6,179.08 6,180.56 14,366.2K
11:12 6,181.52 6,182.84 6,180.95 6,180.95 13,152.9K
11:13 6,180.59 6,180.59 6,176.29 6,176.29 32,147.2K
11:14 6,176.15 6,176.15 6,174.30 6,174.30 15,185.7K
11:15 6,174.45 6,175.47 6,174.45 6,175.47 20,713.2K
11:16 6,175.19 6,178.61 6,175.19 6,178.61 31,688.5K
11:17 6,179.39 6,180.41 6,177.66 6,177.66 18,177.8K
11:18 6,177.67 6,178.07 6,177.67 6,178.06 8,284.0K
11:19 6,177.49 6,180.13 6,177.49 6,180.13 11,851.6K
11:20 6,181.16 6,181.29 6,180.18 6,180.18 16,122.2K
11:21 6,179.04 6,179.36 6,177.20 6,177.20 11,551.0K
11:22 6,177.30 6,177.70 6,176.28 6,177.70 10,154.0K
11:23 6,178.05 6,178.23 6,177.26 6,178.23 17,024.3K
11:24 6,180.36 6,181.17 6,179.78 6,180.76 10,769.3K
11:25 6,181.35 6,181.60 6,179.59 6,179.59 6,031.3K
11:26 6,179.68 6,182.67 6,179.68 6,182.67 17,089.8K
11:27 6,183.78 6,187.48 6,183.78 6,187.48 30,911.3K
11:28 6,190.62 6,195.23 6,190.62 6,195.23 61,077.9K
11:29 6,196.51 6,197.03 6,195.75 6,197.03 37,113.1K
11:30 6,196.22 6,198.96 6,196.22 6,198.52 34,752.2K
11:31 6,199.35 6,200.57 6,199.35 6,199.38 35,122.6K
11:32 6,198.62 6,199.29 6,196.95 6,196.95 24,297.0K
11:33 6,195.83 6,196.14 6,193.70 6,193.70 19,686.2K
11:34 6,193.16 6,193.58 6,193.16 6,193.57 9,158.3K
11:35 6,195.84 6,197.67 6,194.69 6,194.69 23,261.7K
11:36 6,193.86 6,193.94 6,191.23 6,191.23 10,481.8K
11:37 6,191.08 6,191.08 6,189.04 6,189.04 10,552.9K
11:38 6,190.10 6,190.10 6,188.65 6,189.84 14,336.1K
11:39 6,190.70 6,192.21 6,190.17 6,190.17 10,746.3K
11:40 6,190.43 6,191.52 6,189.42 6,191.25 13,239.3K
11:41 6,190.44 6,190.44 6,189.49 6,189.79 6,865.6K
11:42 6,189.91 6,191.19 6,189.02 6,191.19 9,711.4K
11:43 6,193.14 6,203.90 6,193.14 6,203.90 58,173.0K
11:44 6,203.63 6,203.91 6,201.95 6,201.95 23,119.8K
11:45 6,203.42 6,203.88 6,203.42 6,203.79 18,575.7K
11:46 6,203.09 6,204.38 6,202.47 6,204.38 13,051.3K
11:47 6,204.32 6,207.86 6,204.32 6,207.86 18,677.4K
11:48 6,208.68 6,208.68 6,202.16 6,202.16 55,634.7K
11:49 6,201.99 6,208.17 6,201.99 6,208.17 38,836.3K
11:50 6,210.51 6,210.51 6,208.30 6,208.32 24,259.3K
11:51 6,209.69 6,211.07 6,208.42 6,211.07 21,829.3K
11:52 6,210.16 6,213.08 6,210.16 6,211.37 14,653.1K
11:53 6,209.60 6,209.60 6,206.25 6,206.25 16,540.8K
11:54 6,205.30 6,205.30 6,203.77 6,203.77 14,933.5K
11:55 6,203.98 6,205.30 6,202.58 6,205.30 12,265.6K
11:56 6,204.30 6,204.30 6,201.97 6,201.97 20,831.2K
11:57 6,202.17 6,202.17 6,199.52 6,199.52 20,698.0K
11:58 6,200.19 6,201.47 6,200.13 6,201.47 8,925.6K
11:59 6,200.09 6,201.58 6,200.09 6,200.87 6,049.8K
12:00 6,199.66 6,204.25 6,199.66 6,202.67 60,318.8K
12:01 6,202.77 6,202.77 6,200.21 6,200.21 22,246.1K
12:02 6,197.40 6,198.66 6,197.18 6,197.68 23,976.2K
12:03 6,196.31 6,196.31 6,195.03 6,195.65 47,310.9K
12:04 6,195.09 6,195.17 6,193.76 6,193.76 27,042.0K
12:05 6,192.73 6,193.87 6,191.91 6,192.91 41,979.6K
12:06 6,193.93 6,196.29 6,193.43 6,196.29 13,576.5K
12:07 6,197.12 6,198.73 6,197.12 6,198.44 17,254.0K
12:08 6,196.51 6,196.51 6,194.59 6,194.59 24,875.7K
12:09 6,197.76 6,200.08 6,197.76 6,200.08 17,282.8K
12:10 6,200.64 6,202.75 6,200.64 6,202.75 16,929.1K
12:11 6,203.30 6,203.30 6,198.31 6,198.31 22,919.2K
12:12 6,198.12 6,202.30 6,198.12 6,202.30 17,469.3K
12:13 6,205.33 6,206.26 6,204.79 6,204.79 37,683.0K
12:14 6,204.42 6,204.42 6,199.79 6,199.79 33,740.1K
12:15 6,200.30 6,200.30 6,191.09 6,191.09 31,848.4K
12:16 6,193.44 6,195.64 6,193.44 6,195.64 27,616.9K
12:17 6,195.28 6,195.83 6,194.71 6,195.83 9,883.3K
12:18 6,197.04 6,197.04 6,195.19 6,195.19 7,622.6K
12:19 6,195.06 6,195.06 6,193.92 6,194.04 12,194.4K
12:20 6,195.68 6,196.77 6,195.34 6,196.69 7,538.1K
12:21 6,198.26 6,198.26 6,196.66 6,196.66 11,701.7K
12:22 6,196.98 6,197.00 6,195.75 6,196.62 18,015.8K
12:23 6,198.07 6,202.29 6,198.07 6,202.29 19,961.0K
12:24 6,201.14 6,201.14 6,199.83 6,199.83 7,594.8K
12:25 6,198.53 6,200.26 6,198.53 6,199.79 5,653.4K
12:26 6,200.45 6,202.67 6,200.16 6,202.18 24,296.6K
12:27 6,203.42 6,203.42 6,201.77 6,201.77 13,929.3K
12:28 6,201.59 6,202.24 6,198.77 6,202.24 13,122.3K
12:29 6,202.54 6,203.73 6,202.54 6,203.73 6,453.2K
12:30 6,204.39 6,209.90 6,204.39 6,209.52 27,019.5K
12:31 6,208.36 6,208.36 6,206.70 6,206.70 7,067.4K
12:32 6,207.31 6,207.31 6,205.86 6,205.86 10,890.4K
12:33 6,205.71 6,205.71 6,204.37 6,205.54 15,417.1K
12:34 6,206.25 6,206.25 6,205.47 6,205.47 6,121.8K
12:35 6,204.89 6,207.35 6,204.89 6,207.05 9,855.8K
12:36 6,206.42 6,206.42 6,204.95 6,204.95 7,271.7K
12:37 6,203.56 6,206.22 6,203.56 6,206.22 14,454.1K
12:38 6,206.66 6,206.66 6,204.97 6,204.97 13,981.5K
12:39 6,204.36 6,205.09 6,204.36 6,205.07 14,965.9K
12:40 6,203.79 6,203.79 6,201.59 6,201.59 21,323.6K
12:41 6,201.51 6,203.54 6,201.51 6,203.54 8,852.5K
12:42 6,206.18 6,208.40 6,205.86 6,208.40 17,984.2K
12:43 6,207.88 6,209.56 6,207.88 6,209.41 13,581.1K
12:44 6,209.18 6,209.18 6,205.65 6,205.65 5,755.5K
12:45 6,207.17 6,207.92 6,206.87 6,206.87 5,855.6K
12:46 6,206.73 6,206.91 6,206.73 6,206.91 10,583.3K
12:47 6,206.37 6,206.77 6,205.75 6,205.75 12,702.7K
12:48 6,205.47 6,205.52 6,205.12 6,205.33 21,617.2K
12:49 6,205.28 6,205.28 6,202.78 6,202.78 13,977.3K
12:50 6,206.06 6,206.06 6,205.60 6,205.64 26,041.0K
12:51 6,208.26 6,209.70 6,207.70 6,207.70 22,364.8K
12:52 6,208.39 6,210.50 6,208.39 6,210.50 13,618.3K
12:53 6,209.95 6,212.20 6,209.04 6,212.20 16,965.6K
12:54 6,210.52 6,210.71 6,210.16 6,210.27 5,344.1K
12:55 6,211.78 6,212.88 6,210.84 6,210.84 16,719.6K
12:56 6,210.21 6,210.83 6,210.12 6,210.83 7,228.0K
12:57 6,211.25 6,212.68 6,210.02 6,212.68 25,145.5K
12:58 6,215.06 6,215.28 6,214.54 6,214.95 18,786.7K
12:59 6,216.21 6,218.02 6,215.98 6,217.76 17,155.1K
13:00 6,216.98 6,217.71 6,216.53 6,216.53 19,283.6K
13:01 6,213.59 6,213.59 6,211.78 6,212.97 35,378.5K
13:02 6,212.10 6,213.60 6,210.11 6,212.81 20,948.0K
13:03 6,213.68 6,216.37 6,213.68 6,215.28 39,415.1K
13:04 6,216.72 6,216.72 6,213.59 6,213.85 19,840.8K
13:05 6,214.98 6,215.53 6,214.79 6,214.95 10,965.2K
13:06 6,215.88 6,217.20 6,215.88 6,216.52 11,228.9K
13:07 6,217.88 6,218.09 6,215.98 6,215.98 27,159.8K
13:08 6,217.24 6,218.82 6,217.24 6,218.07 17,424.9K
13:09 6,217.58 6,218.52 6,217.09 6,218.52 31,939.6K
13:10 6,218.66 6,224.76 6,218.66 6,223.44 57,437.7K
13:11 6,223.70 6,225.87 6,223.66 6,225.87 32,943.9K
13:12 6,226.51 6,226.51 6,226.17 6,226.19 28,628.2K
13:13 6,225.94 6,227.03 6,225.77 6,227.03 24,317.4K
13:14 6,226.34 6,226.67 6,226.04 6,226.31 9,239.9K
13:15 6,225.93 6,226.31 6,225.58 6,226.18 13,427.2K
13:16 6,226.52 6,227.41 6,225.99 6,225.99 19,212.8K
13:17 6,226.39 6,226.74 6,226.39 6,226.47 14,478.3K
13:18 6,226.48 6,226.68 6,226.46 6,226.68 8,133.5K
13:19 6,226.91 6,227.93 6,226.80 6,226.80 21,607.3K
13:20 6,226.92 6,228.31 6,226.54 6,226.54 15,306.2K
13:21 6,226.28 6,226.28 6,224.73 6,224.92 17,943.3K
13:22 6,224.95 6,225.92 6,224.69 6,225.92 12,464.6K
13:23 6,224.78 6,224.78 6,223.20 6,224.08 17,278.7K
13:24 6,224.57 6,225.51 6,224.57 6,225.23 16,645.1K
13:25 6,226.19 6,226.26 6,225.77 6,225.77 12,635.1K
13:26 6,225.53 6,226.89 6,225.53 6,226.69 21,806.6K
13:27 6,225.80 6,225.80 6,225.14 6,225.31 26,102.3K
13:28 6,225.19 6,226.44 6,225.19 6,225.58 11,834.3K
13:29 6,225.67 6,226.57 6,225.00 6,226.28 9,880.1K
13:30 6,226.22 6,227.01 6,225.94 6,226.98 8,205.5K
13:31 6,227.34 6,227.34 6,226.78 6,226.78 11,278.9K
13:32 6,227.29 6,228.19 6,227.29 6,228.19 14,691.8K
13:33 6,227.45 6,227.45 6,226.32 6,226.32 19,549.4K
13:34 6,226.31 6,227.38 6,225.58 6,227.38 18,903.4K
13:35 6,227.21 6,227.35 6,227.04 6,227.35 11,121.1K
13:36 6,226.60 6,226.60 6,224.64 6,224.64 27,977.4K
13:37 6,223.14 6,223.41 6,223.05 6,223.41 21,717.9K
13:38 6,222.36 6,222.36 6,218.86 6,218.86 26,365.6K
13:39 6,218.69 6,218.69 6,215.07 6,215.07 41,329.9K
13:40 6,213.80 6,213.80 6,209.87 6,209.87 52,036.8K
13:41 6,208.47 6,211.74 6,208.47 6,211.74 17,211.4K
13:42 6,213.64 6,214.68 6,213.38 6,213.38 12,731.3K
13:43 6,212.47 6,213.93 6,212.47 6,213.93 20,717.2K
13:44 6,214.93 6,217.56 6,214.93 6,215.73 27,353.6K
13:45 6,215.31 6,216.60 6,214.42 6,216.60 15,116.0K
13:46 6,215.79 6,215.79 6,212.62 6,212.62 13,007.6K
13:47 6,209.21 6,211.09 6,208.18 6,211.09 14,374.8K
13:48 6,210.20 6,210.39 6,209.09 6,209.09 6,451.0K
13:49 6,208.48 6,210.71 6,208.48 6,210.71 10,080.0K
13:50 6,210.72 6,210.72 6,208.01 6,208.01 10,300.1K
13:51 6,208.22 6,208.22 6,207.26 6,207.66 13,669.3K
13:52 6,206.58 6,206.58 6,202.14 6,202.14 24,226.4K
13:53 6,201.94 6,205.28 6,201.94 6,205.28 19,021.6K
13:54 6,206.04 6,206.04 6,205.22 6,205.22 13,213.3K
13:55 6,204.13 6,204.64 6,204.13 6,204.64 12,460.1K
13:56 6,204.92 6,208.00 6,204.92 6,207.77 16,774.9K
13:57 6,208.48 6,209.79 6,208.48 6,209.79 17,872.6K
13:58 6,207.82 6,208.32 6,207.55 6,208.32 8,909.4K
13:59 6,208.74 6,208.74 6,207.60 6,207.60 6,109.5K
14:00 6,207.02 6,207.11 6,206.58 6,206.58 6,296.2K
14:01 6,206.24 6,206.24 6,205.64 6,206.06 23,094.2K
14:02 6,206.61 6,207.57 6,205.87 6,207.11 6,860.7K
14:03 6,209.10 6,209.73 6,209.10 6,209.73 8,794.8K
14:04 6,208.94 6,210.23 6,208.70 6,210.23 12,570.3K
14:05 6,210.85 6,212.89 6,210.85 6,212.75 11,079.6K
14:06 6,211.07 6,211.07 6,208.55 6,208.55 13,553.6K
14:07 6,208.62 6,208.82 6,207.49 6,207.49 11,302.7K
14:08 6,206.28 6,206.28 6,205.31 6,205.31 9,443.5K
14:09 6,204.62 6,204.62 6,203.03 6,203.03 18,697.1K
14:10 6,203.64 6,206.07 6,203.64 6,206.07 10,575.4K
14:11 6,205.91 6,206.44 6,205.62 6,205.62 10,962.8K
14:12 6,205.64 6,209.39 6,205.64 6,209.39 9,225.5K
14:13 6,207.07 6,209.29 6,207.07 6,209.29 10,491.4K
14:14 6,208.30 6,208.30 6,207.09 6,207.97 6,697.3K
14:15 6,208.41 6,212.72 6,207.62 6,212.72 23,833.1K
14:16 6,212.45 6,213.02 6,211.84 6,211.84 13,005.8K
14:17 6,212.66 6,215.83 6,212.66 6,215.83 26,265.3K
14:18 6,215.39 6,215.39 6,213.99 6,214.23 9,955.0K
14:19 6,212.71 6,212.71 6,211.12 6,211.18 7,319.2K
14:20 6,211.73 6,212.66 6,211.73 6,212.57 7,506.3K
14:21 6,210.41 6,210.55 6,207.98 6,207.98 19,057.9K
14:22 6,207.70 6,207.70 6,203.67 6,203.67 12,965.3K
14:23 6,203.69 6,203.69 6,202.22 6,202.22 23,829.6K
14:24 6,202.37 6,202.79 6,201.78 6,202.79 11,733.5K
14:25 6,203.47 6,203.47 6,199.30 6,199.30 31,616.2K
14:26 6,198.08 6,199.85 6,197.78 6,197.78 30,448.9K
14:27 6,197.03 6,197.88 6,196.97 6,196.97 15,176.6K
14:28 6,196.50 6,196.50 6,194.05 6,194.05 30,680.5K
14:29 6,193.81 6,195.83 6,193.81 6,195.73 20,768.9K
14:30 6,196.20 6,199.01 6,196.20 6,198.86 15,202.6K
14:31 6,199.91 6,200.34 6,199.02 6,199.02 26,982.3K
14:32 6,198.58 6,198.69 6,197.41 6,197.41 14,835.6K
14:33 6,197.16 6,197.90 6,196.59 6,197.90 8,837.8K
14:34 6,198.73 6,201.33 6,198.73 6,201.33 12,406.1K
14:35 6,202.52 6,202.88 6,200.67 6,200.67 11,906.7K
14:36 6,200.44 6,200.44 6,199.25 6,199.25 11,474.1K
14:37 6,201.37 6,202.57 6,200.94 6,202.57 29,174.9K
14:38 6,201.08 6,204.40 6,201.08 6,204.40 15,532.8K
14:39 6,205.61 6,206.63 6,205.61 6,205.98 19,545.1K
14:40 6,206.87 6,210.06 6,206.87 6,209.89 16,401.5K
14:41 6,209.68 6,209.68 6,208.80 6,208.80 8,148.1K
14:42 6,207.49 6,207.67 6,206.18 6,206.18 10,028.9K
14:43 6,205.97 6,206.30 6,204.64 6,205.49 7,437.5K
14:44 6,205.66 6,207.28 6,205.66 6,206.21 9,855.8K
14:45 6,206.29 6,207.24 6,205.80 6,207.24 6,001.2K
14:46 6,207.03 6,207.69 6,207.03 6,207.33 7,489.9K
14:47 6,208.24 6,208.81 6,207.99 6,208.81 11,106.3K
14:48 6,208.96 6,209.87 6,208.96 6,209.12 10,497.3K
14:49 6,210.28 6,211.79 6,210.28 6,211.79 11,804.6K
14:50 6,211.42 6,213.16 6,211.42 6,213.16 11,119.9K
14:51 6,211.94 6,212.48 6,211.77 6,212.48 8,016.5K
14:52 6,212.15 6,214.56 6,212.15 6,212.31 13,401.8K
14:53 6,212.64 6,212.64 6,208.69 6,208.69 10,347.0K
14:54 6,207.20 6,209.77 6,207.20 6,209.77 13,562.8K
14:55 6,211.32 6,212.36 6,211.32 6,212.36 9,655.7K
14:56 6,212.50 6,215.08 6,212.50 6,215.08 17,836.9K
14:57 6,215.23 6,218.15 6,215.23 6,217.46 31,054.8K
14:58 6,218.38 6,219.21 6,218.38 6,219.14 18,392.6K
14:59 6,216.85 6,217.42 6,216.71 6,217.42 15,552.6K
15:00 6,218.97 6,221.19 6,218.97 6,221.19 9,889.9K
15:01 6,221.76 6,223.81 6,221.76 6,223.81 30,079.9K
15:02 6,223.31 6,223.83 6,221.18 6,221.18 20,701.9K
15:03 6,219.55 6,223.74 6,219.55 6,223.74 20,397.2K
15:04 6,223.68 6,223.68 6,222.44 6,222.44 23,836.1K
15:05 6,224.37 6,226.69 6,224.37 6,226.69 18,146.2K
15:06 6,227.55 6,227.55 6,224.26 6,224.26 29,234.2K
15:07 6,223.29 6,224.24 6,223.10 6,223.74 21,794.5K
15:08 6,223.49 6,224.36 6,223.49 6,224.36 20,056.2K
15:09 6,224.70 6,225.14 6,224.70 6,225.14 13,021.4K
15:10 6,227.48 6,230.12 6,227.48 6,230.12 33,723.4K
15:11 6,230.72 6,233.03 6,230.15 6,233.03 27,239.2K
15:12 6,232.42 6,233.67 6,231.28 6,233.57 43,318.8K
15:13 6,234.58 6,234.58 6,233.05 6,233.41 25,008.2K
15:14 6,232.79 6,233.86 6,232.79 6,233.86 12,291.5K
15:15 6,233.51 6,234.35 6,233.51 6,233.95 14,538.3K
15:16 6,233.62 6,233.62 6,231.65 6,231.92 20,083.4K
15:17 6,231.74 6,233.11 6,231.74 6,232.82 6,787.0K
15:18 6,232.76 6,233.09 6,232.68 6,232.68 11,608.9K
15:19 6,232.57 6,235.33 6,232.57 6,235.33 15,175.6K
15:20 6,236.66 6,241.40 6,236.66 6,241.40 40,028.1K
15:21 6,242.08 6,243.32 6,242.08 6,242.60 43,023.6K
15:22 6,243.08 6,243.08 6,241.80 6,241.80 30,408.4K
15:23 6,244.11 6,250.46 6,244.11 6,250.46 60,623.4K
15:24 6,250.65 6,250.65 6,248.18 6,248.18 48,254.1K
15:25 6,247.08 6,249.42 6,247.08 6,249.37 36,491.6K
15:26 6,249.35 6,249.35 6,247.65 6,248.14 28,018.3K
15:27 6,247.81 6,247.81 6,246.90 6,246.90 40,995.0K
15:28 6,245.89 6,247.74 6,245.89 6,246.47 12,181.6K
15:29 6,247.81 6,249.24 6,247.31 6,249.24 23,023.5K
15:30 6,248.38 6,249.80 6,247.25 6,247.25 30,855.5K
15:31 6,246.87 6,247.63 6,245.26 6,245.26 42,554.5K
15:32 6,245.88 6,245.88 6,244.05 6,245.19 17,977.6K
15:33 6,243.61 6,243.69 6,242.83 6,242.83 12,369.1K
15:34 6,240.53 6,241.61 6,239.85 6,241.61 32,875.6K
15:35 6,242.60 6,243.06 6,241.68 6,242.78 16,853.9K
15:36 6,242.35 6,243.57 6,242.35 6,242.53 9,972.3K
15:37 6,242.40 6,244.63 6,242.01 6,244.63 20,843.6K
15:38 6,244.24 6,247.73 6,244.24 6,247.73 55,194.7K
15:39 6,248.76 6,254.41 6,248.76 6,254.41 37,984.0K
15:40 6,255.82 6,256.42 6,254.95 6,254.95 46,219.8K
15:41 6,255.75 6,258.88 6,255.75 6,258.88 28,857.2K
15:42 6,260.01 6,260.59 6,259.56 6,260.59 15,420.3K
15:43 6,260.70 6,260.70 6,256.95 6,256.95 28,560.3K
15:44 6,256.61 6,257.32 6,255.32 6,255.32 14,712.6K
15:45 6,255.70 6,257.14 6,255.70 6,256.39 20,988.6K
15:46 6,256.56 6,256.75 6,255.90 6,255.90 18,749.5K
15:47 6,256.72 6,258.25 6,256.72 6,256.89 13,981.4K
15:48 6,256.53 6,257.16 6,256.30 6,256.56 29,263.6K
15:49 6,256.67 6,257.57 6,256.67 6,257.57 17,148.3K
15:50 6,257.98 6,259.03 6,257.98 6,259.03 20,715.6K
15:51 6,259.46 6,259.53 6,257.49 6,259.53 13,737.7K
15:52 6,259.36 6,259.36 6,257.03 6,257.03 17,892.6K
15:53 6,256.58 6,258.39 6,256.58 6,258.11 12,650.7K
15:54 6,258.00 6,258.50 6,257.52 6,258.50 8,821.4K
15:55 6,258.43 6,260.59 6,258.43 6,260.59 22,290.5K
15:56 6,260.02 6,260.02 6,258.22 6,258.70 27,835.2K
15:57 6,259.32 6,260.66 6,259.32 6,260.29 23,564.1K
15:58 6,261.10 6,261.10 6,260.03 6,260.03 14,014.8K
15:59 6,259.80 6,261.01 6,259.80 6,260.33 18,288.7K
16:00 6,260.07 6,262.91 6,260.07 6,262.91 28,090.6K
16:01 6,262.95 6,263.79 6,262.56 6,262.56 20,497.1K
16:02 6,259.69 6,260.65 6,259.69 6,260.32 32,394.2K
16:03 6,258.56 6,258.90 6,256.95 6,258.60 62,435.2K
16:04 6,260.71 6,263.07 6,260.71 6,261.52 56,699.3K
16:05 6,261.95 6,263.57 6,261.95 6,263.56 38,642.5K
16:06 6,262.15 6,263.27 6,262.02 6,263.27 16,660.0K
16:07 6,264.86 6,266.27 6,262.09 6,262.09 51,422.4K
16:08 6,262.20 6,262.20 6,260.56 6,260.56 22,503.4K
16:09 6,260.18 6,261.52 6,260.18 6,260.69 26,368.3K
16:10 6,261.73 6,265.58 6,261.73 6,265.58 36,261.5K
16:11 6,264.12 6,265.38 6,264.12 6,264.99 30,846.7K
16:12 6,264.04 6,264.05 6,262.66 6,264.05 40,651.3K
16:13 6,262.78 6,262.78 6,262.21 6,262.22 27,396.2K
16:14 6,261.48 6,263.29 6,261.48 6,263.29 44,511.9K
16:15 6,260.37 6,261.64 6,259.61 6,259.61 28,583.0K
16:16 6,258.91 6,260.64 6,258.91 6,260.13 26,588.7K
16:17 6,259.04 6,260.41 6,258.49 6,258.49 15,004.0K
16:18 6,257.88 6,262.19 6,257.88 6,262.19 18,297.0K
16:19 6,261.24 6,262.15 6,260.38 6,262.15 30,228.4K
16:20 6,262.60 6,263.46 6,261.03 6,261.03 25,049.0K
16:21 6,259.87 6,261.96 6,259.71 6,261.92 23,794.0K
16:22 6,263.13 6,265.44 6,262.31 6,265.44 21,462.2K
16:23 6,267.74 6,269.43 6,267.58 6,268.60 26,552.9K
16:24 6,269.43 6,270.20 6,268.85 6,269.13 29,508.7K
16:25 6,266.99 6,268.49 6,266.01 6,268.49 36,681.2K
16:26 6,268.99 6,270.58 6,268.99 6,270.40 25,498.0K
16:27 6,270.60 6,271.37 6,270.30 6,271.37 23,877.2K
16:28 6,270.74 6,271.25 6,270.33 6,271.25 17,376.9K
16:29 6,271.30 6,271.30 6,268.59 6,268.59 17,795.1K
16:30 6,266.55 6,267.31 6,263.37 6,263.37 29,878.0K
16:31 6,264.22 6,267.02 6,264.22 6,267.02 20,795.5K
16:32 6,265.72 6,266.03 6,263.27 6,265.48 19,239.5K
16:33 6,267.35 6,275.96 6,267.35 6,275.96 59,399.9K
16:34 6,277.11 6,277.48 6,276.46 6,276.46 42,595.4K
16:35 6,277.70 6,277.70 6,276.94 6,276.94 21,959.4K
16:36 6,276.06 6,277.06 6,275.98 6,277.06 26,574.6K
16:37 6,276.41 6,276.41 6,274.55 6,274.55 25,980.3K
16:38 6,274.24 6,274.99 6,274.24 6,274.99 12,613.1K
16:39 6,274.87 6,274.87 6,272.33 6,273.03 15,163.9K
16:40 6,272.73 6,275.52 6,272.73 6,275.52 13,901.1K
16:41 6,275.96 6,277.12 6,275.58 6,277.04 16,261.5K
16:42 6,276.05 6,277.22 6,276.05 6,276.20 18,901.7K
16:43 6,276.94 6,276.94 6,276.22 6,276.22 7,119.3K
16:44 6,275.00 6,275.00 6,273.69 6,273.69 11,910.4K
16:45 6,274.21 6,276.41 6,274.21 6,276.41 13,683.7K
16:46 6,277.00 6,277.01 6,276.27 6,277.01 18,398.6K
16:47 6,276.22 6,276.22 6,275.33 6,275.33 15,842.1K
16:48 6,274.49 6,274.66 6,273.01 6,273.01 14,988.7K
16:49 6,272.42 6,274.20 6,272.42 6,272.59 17,691.7K
16:50 6,270.05 6,270.05 6,267.14 6,267.14 35,545.5K
16:51 6,267.68 6,272.23 6,267.68 6,272.23 145,175.8K
16:52 6,271.55 6,271.55 6,269.64 6,269.64 48,818.1K
16:53 6,269.55 6,273.40 6,269.39 6,273.40 58,415.7K
16:54 6,271.61 6,271.61 6,269.27 6,269.27 31,465.6K
16:55 6,269.63 6,271.14 6,269.63 6,270.07 34,900.9K
16:56 6,269.85 6,270.76 6,269.20 6,270.76 28,198.6K
16:57 6,269.39 6,269.39 6,267.88 6,268.10 24,116.9K
16:58 6,266.64 6,267.34 6,265.17 6,267.34 24,310.9K
16:59 6,268.32 6,268.32 6,265.04 6,265.04 40,952.6K
17:00 6,265.86 6,271.12 6,265.86 6,270.44 27,585.3K
17:01 6,271.16 6,271.71 6,269.96 6,269.96 19,063.7K
17:02 6,269.55 6,269.81 6,269.09 6,269.09 12,039.7K
17:03 6,269.00 6,269.00 6,265.17 6,265.17 15,200.5K
17:04 6,264.63 6,267.63 6,264.63 6,264.90 31,906.0K
17:05 6,264.60 6,264.61 6,263.96 6,263.96 11,603.7K
17:06 6,266.05 6,266.20 6,265.63 6,265.63 24,731.1K
17:07 6,266.35 6,267.91 6,266.30 6,267.91 11,276.7K
17:08 6,267.56 6,267.60 6,265.68 6,267.60 13,959.7K
17:09 6,268.26 6,269.23 6,268.26 6,268.55 13,272.0K
17:10 6,267.17 6,268.63 6,266.36 6,268.63 7,090.5K
17:11 6,267.61 6,271.14 6,267.61 6,271.14 8,676.2K
17:12 6,270.44 6,270.44 6,268.66 6,269.56 15,242.9K
17:13 6,270.44 6,271.10 6,269.48 6,269.48 23,095.5K
17:14 6,269.72 6,270.58 6,269.72 6,270.36 12,850.3K
17:15 6,269.17 6,271.25 6,269.17 6,270.97 15,340.3K
17:16 6,270.27 6,271.56 6,270.27 6,271.56 13,310.4K
17:17 6,271.67 6,271.80 6,270.74 6,271.29 21,247.5K
17:18 6,270.65 6,270.65 6,269.51 6,269.69 13,557.6K
17:19 6,269.91 6,272.84 6,269.91 6,272.84 15,160.3K
17:20 6,272.31 6,273.14 6,272.31 6,273.14 12,900.0K
17:21 6,273.20 6,276.70 6,273.20 6,276.70 36,159.9K
17:22 6,279.39 6,282.23 6,279.39 6,281.75 33,753.4K
17:23 6,281.80 6,283.45 6,281.28 6,283.45 29,997.7K
17:24 6,283.33 6,287.10 6,283.33 6,285.86 114,145.1K
17:25 6,285.23 6,285.23 6,284.82 6,284.94 28,276.4K
17:26 6,284.89 6,285.69 6,284.59 6,285.69 25,524.8K
17:27 6,283.94 6,283.94 6,283.28 6,283.32 19,705.9K
17:28 6,282.07 6,284.54 6,282.07 6,284.54 26,272.7K
17:29 6,288.75 6,289.88 6,288.35 6,289.88 52,266.0K
17:30 6,289.88 6,293.04 6,289.88 6,292.90 48,009.1K
17:31 6,293.37 6,294.70 6,293.05 6,294.70 31,804.9K
17:32 6,294.26 6,295.97 6,294.08 6,295.97 39,738.7K
17:33 6,295.34 6,297.37 6,295.34 6,296.90 25,753.5K
17:34 6,296.69 6,296.69 6,293.91 6,295.93 99,825.4K
17:35 6,294.10 6,296.23 6,294.10 6,296.23 58,131.9K
17:36 6,294.72 6,295.14 6,294.22 6,294.22 34,413.6K
17:37 6,293.71 6,293.71 6,291.84 6,292.24 49,361.6K
17:38 6,289.92 6,294.34 6,289.92 6,294.34 42,998.1K
17:39 6,295.16 6,299.06 6,295.16 6,299.06 19,944.2K
17:40 6,298.80 6,301.06 6,298.47 6,301.06 38,354.1K
17:41 6,300.62 6,301.06 6,299.80 6,301.06 18,687.5K
17:42 6,300.67 6,300.67 6,297.96 6,297.96 20,374.9K
17:43 6,296.64 6,299.09 6,296.64 6,298.26 19,650.9K
17:44 6,299.05 6,300.48 6,299.05 6,300.03 16,551.2K
17:45 6,302.08 6,304.77 6,302.08 6,304.77 88,218.1K
17:46 6,305.45 6,306.49 6,304.79 6,304.79 44,794.6K
17:47 6,306.95 6,310.77 6,306.95 6,308.89 75,200.9K
17:48 6,307.38 6,307.38 6,302.93 6,302.93 57,690.9K
17:49 6,303.67 6,304.30 6,302.10 6,302.10 34,966.2K
17:50 6,302.66 6,305.02 6,302.66 6,305.02 38,354.5K
17:51 6,305.09 6,305.09 6,303.52 6,303.52 35,287.0K
17:52 6,302.33 6,303.10 6,301.21 6,301.21 28,625.1K
17:53 6,300.16 6,305.70 6,300.16 6,305.70 43,720.6K
17:54 6,306.13 6,306.30 6,304.61 6,306.30 28,608.7K
17:55 6,305.23 6,305.25 6,302.87 6,302.87 35,455.9K
17:56 6,304.91 6,309.80 6,304.91 6,309.80 40,545.4K
17:57 6,309.53 6,312.19 6,309.53 6,311.72 27,741.3K
17:58 6,311.96 6,313.48 6,311.96 6,313.48 54,673.8K
17:59 6,312.86 6,316.68 6,312.86 6,316.68 20,771.0K
18:00 6,314.57 6,314.57 6,312.02 6,312.02 22,020.1K
18:01 6,312.14 6,312.37 6,312.05 6,312.37 42,346.9K
18:02 6,311.96 6,311.96 6,311.02 6,311.02 42,910.0K
18:03 6,311.14 6,311.83 6,308.31 6,308.31 46,975.9K
18:04 6,308.30 6,308.73 6,305.08 6,305.08 26,296.7K
18:05 6,304.31 6,304.47 6,303.97 6,303.97 45,195.5K
18:06 6,303.11 6,303.11 6,301.49 6,301.89 40,069.6K
18:07 6,300.74 6,301.70 6,300.74 6,301.70 23,111.4K
18:08 6,300.15 6,305.12 6,300.15 6,305.12 18,837.5K
18:09 6,305.69 6,306.52 6,302.70 6,302.70 31,032.9K
18:10 6,301.18 6,301.18 6,299.70 6,301.01 23,380.6K
18:11 6,300.69 6,303.96 6,300.69 6,303.51 15,236.4K
18:12 6,302.07 6,302.49 6,300.99 6,300.99 19,962.5K
18:13 6,300.59 6,303.47 6,300.59 6,303.47 17,547.1K
18:14 6,303.15 6,303.15 6,300.95 6,301.90 14,227.2K
18:15 6,302.18 6,302.82 6,301.90 6,301.90 13,899.1K
18:16 6,302.96 6,304.56 6,302.96 6,304.56 37,375.4K
18:17 6,304.24 6,304.70 6,303.66 6,303.66 23,249.4K
18:18 6,305.39 6,305.54 6,305.27 6,305.27 27,953.2K
18:19 6,304.05 6,304.29 6,303.19 6,303.19 11,671.7K
18:20 6,305.70 6,306.85 6,305.70 6,306.13 16,510.9K
18:21 6,304.61 6,309.12 6,304.61 6,309.11 32,848.6K
18:22 6,308.81 6,311.70 6,308.81 6,310.21 29,305.4K
18:23 6,309.76 6,310.18 6,309.57 6,309.57 18,128.4K
18:24 6,309.31 6,309.86 6,309.15 6,309.82 25,227.9K
18:25 6,310.00 6,310.19 6,308.55 6,308.55 21,523.1K
18:26 6,309.04 6,309.21 6,308.30 6,308.30 16,803.2K
18:27 6,308.69 6,308.69 6,307.35 6,307.47 12,527.7K
18:28 6,307.23 6,307.23 6,305.70 6,305.84 20,887.4K
18:29 6,305.16 6,306.15 6,305.16 6,306.15 14,467.9K
18:30 6,305.21 6,306.88 6,305.21 6,306.18 20,789.4K
18:31 6,307.21 6,308.49 6,307.21 6,307.82 19,901.7K
18:32 6,306.71 6,306.71 6,305.02 6,305.72 22,360.8K
18:33 6,307.92 6,310.05 6,307.92 6,310.05 23,632.5K
18:34 6,312.41 6,312.41 6,308.85 6,308.90 13,314.6K
18:35 6,309.07 6,310.01 6,309.07 6,309.18 18,895.2K
18:36 6,311.73 6,312.05 6,310.53 6,311.52 14,230.7K
18:37 6,311.13 6,311.13 6,309.15 6,309.53 11,595.6K
18:38 6,308.70 6,308.70 6,305.53 6,305.53 8,487.9K
18:39 6,308.86 6,310.44 6,308.86 6,310.44 35,896.5K
18:40 6,310.50 6,310.50 6,310.50 6,310.50 1,146.7K
18:51 6,313.19 6,313.19 6,313.19 6,313.19 109,770.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据