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 6,359.52 6,367.46 6,359.52 6,367.46 21,150.4K
09:51 6,368.80 6,368.80 6,367.92 6,368.50 23,559.3K
09:52 6,368.88 6,368.88 6,367.46 6,367.46 14,329.3K
09:53 6,367.51 6,367.51 6,367.30 6,367.30 10,643.2K
09:54 6,367.37 6,368.43 6,366.88 6,368.43 13,707.4K
09:55 6,370.81 6,371.35 6,370.61 6,371.35 9,115.0K
09:56 6,371.39 6,372.12 6,371.39 6,372.12 17,988.6K
09:57 6,373.38 6,373.93 6,373.14 6,373.93 11,934.2K
09:58 6,373.16 6,373.16 6,370.00 6,370.00 19,638.6K
09:59 6,369.92 6,369.92 6,367.86 6,367.86 14,537.0K
10:00 6,368.42 6,368.42 6,365.07 6,365.15 15,484.0K
10:01 6,366.10 6,368.08 6,365.35 6,365.35 19,906.3K
10:02 6,366.60 6,369.73 6,366.60 6,369.73 21,584.5K
10:03 6,369.64 6,369.90 6,369.08 6,369.66 18,198.0K
10:04 6,368.60 6,368.60 6,365.74 6,366.64 24,192.2K
10:05 6,367.91 6,375.00 6,367.91 6,375.00 52,484.7K
10:06 6,376.72 6,379.69 6,376.72 6,379.01 46,420.2K
10:07 6,380.94 6,380.94 6,376.55 6,376.60 24,559.5K
10:08 6,377.84 6,379.01 6,377.48 6,379.01 34,309.4K
10:09 6,381.20 6,381.20 6,380.18 6,380.80 22,717.6K
10:10 6,379.70 6,379.70 6,373.97 6,373.97 21,908.1K
10:11 6,370.23 6,370.23 6,368.09 6,368.09 43,043.4K
10:12 6,367.93 6,368.62 6,366.52 6,366.52 38,919.8K
10:13 6,367.38 6,367.38 6,361.63 6,361.63 35,518.5K
10:14 6,363.15 6,366.79 6,363.15 6,366.79 39,692.7K
10:15 6,365.65 6,365.65 6,363.06 6,363.88 35,989.9K
10:16 6,363.06 6,363.06 6,358.51 6,358.96 48,826.3K
10:17 6,360.17 6,361.77 6,358.92 6,361.77 18,135.0K
10:18 6,361.88 6,361.88 6,360.50 6,361.63 32,630.2K
10:19 6,360.99 6,361.35 6,360.42 6,361.35 12,571.3K
10:20 6,362.78 6,370.34 6,362.78 6,369.42 41,366.2K
10:21 6,369.02 6,369.02 6,366.59 6,367.27 10,790.6K
10:22 6,369.94 6,370.68 6,369.83 6,369.83 17,607.8K
10:23 6,370.05 6,372.66 6,368.79 6,368.79 80,772.3K
10:24 6,370.22 6,371.53 6,370.22 6,371.53 13,862.2K
10:25 6,373.65 6,374.21 6,373.65 6,374.21 20,177.8K
10:26 6,373.72 6,376.42 6,373.72 6,376.42 35,326.7K
10:27 6,376.90 6,377.90 6,376.90 6,377.90 30,823.1K
10:28 6,378.54 6,380.21 6,378.47 6,380.21 18,475.7K
10:29 6,381.34 6,381.34 6,380.12 6,380.58 28,930.8K
10:30 6,380.72 6,380.72 6,378.49 6,378.49 22,475.0K
10:31 6,378.58 6,378.73 6,376.77 6,376.97 32,321.5K
10:32 6,377.43 6,377.73 6,376.82 6,377.73 14,428.0K
10:33 6,376.96 6,376.96 6,376.24 6,376.44 16,329.6K
10:34 6,376.28 6,376.28 6,373.15 6,374.50 10,047.3K
10:35 6,376.05 6,376.23 6,374.40 6,376.23 13,421.7K
10:36 6,376.83 6,377.07 6,376.44 6,376.44 11,158.2K
10:37 6,378.75 6,378.84 6,378.53 6,378.81 25,732.5K
10:38 6,378.99 6,379.62 6,378.89 6,379.47 10,182.7K
10:39 6,379.70 6,379.70 6,378.44 6,378.55 6,268.3K
10:40 6,378.75 6,378.75 6,377.98 6,378.67 11,026.4K
10:41 6,378.36 6,379.10 6,378.25 6,379.10 12,685.5K
10:42 6,379.87 6,380.13 6,378.75 6,378.75 15,091.5K
10:43 6,379.29 6,379.63 6,378.35 6,379.63 12,131.8K
10:44 6,379.73 6,382.85 6,379.73 6,382.71 26,535.4K
10:45 6,383.46 6,384.24 6,383.46 6,384.24 30,487.2K
10:46 6,382.65 6,383.45 6,381.46 6,383.45 15,002.7K
10:47 6,383.45 6,383.45 6,382.37 6,382.37 15,272.0K
10:48 6,382.40 6,383.79 6,382.40 6,383.62 24,281.0K
10:49 6,384.20 6,386.32 6,384.01 6,386.32 44,043.6K
10:50 6,387.11 6,387.11 6,385.59 6,386.28 25,824.5K
10:51 6,385.89 6,385.89 6,384.39 6,384.48 11,578.7K
10:52 6,384.46 6,385.05 6,384.46 6,384.65 19,664.0K
10:53 6,384.40 6,384.66 6,383.67 6,384.66 91,842.5K
10:54 6,386.13 6,386.13 6,385.88 6,385.88 17,865.0K
10:55 6,385.02 6,386.36 6,383.77 6,386.36 21,745.0K
10:56 6,386.33 6,386.61 6,385.97 6,385.97 15,747.3K
10:57 6,385.24 6,387.13 6,385.24 6,387.13 18,693.3K
10:58 6,387.13 6,388.61 6,387.13 6,387.47 27,694.8K
10:59 6,389.10 6,389.24 6,388.46 6,388.46 22,886.3K
11:00 6,388.74 6,389.36 6,388.74 6,389.36 21,190.8K
11:01 6,388.41 6,389.23 6,387.60 6,387.60 22,229.8K
11:02 6,387.65 6,388.34 6,387.06 6,388.34 10,957.4K
11:03 6,387.64 6,387.64 6,386.23 6,387.41 30,939.5K
11:04 6,386.97 6,387.00 6,385.75 6,385.75 15,396.8K
11:05 6,386.05 6,386.05 6,382.90 6,382.90 20,938.6K
11:06 6,381.54 6,381.54 6,380.57 6,380.86 13,821.4K
11:07 6,380.87 6,381.36 6,380.81 6,381.04 9,660.0K
11:08 6,380.53 6,380.71 6,380.31 6,380.71 12,760.2K
11:09 6,380.69 6,382.36 6,380.69 6,381.53 9,981.0K
11:10 6,381.41 6,381.41 6,380.59 6,380.59 7,745.7K
11:11 6,380.70 6,380.70 6,378.03 6,378.03 14,082.8K
11:12 6,377.47 6,377.96 6,377.22 6,377.22 22,181.5K
11:13 6,377.45 6,377.45 6,376.82 6,377.05 7,339.0K
11:14 6,377.54 6,377.84 6,377.35 6,377.84 3,780.0K
11:15 6,378.58 6,380.93 6,378.58 6,380.93 11,126.7K
11:16 6,381.95 6,383.71 6,381.77 6,383.71 14,185.5K
11:17 6,382.65 6,385.89 6,382.65 6,385.47 31,297.6K
11:18 6,384.90 6,384.90 6,382.41 6,383.27 14,857.1K
11:19 6,383.17 6,384.09 6,383.17 6,383.41 19,025.5K
11:20 6,384.36 6,384.36 6,382.36 6,382.47 27,722.2K
11:21 6,382.67 6,383.33 6,381.85 6,383.13 16,824.9K
11:22 6,383.82 6,383.82 6,380.65 6,383.21 11,324.5K
11:23 6,383.99 6,383.99 6,382.51 6,382.52 16,599.2K
11:24 6,383.42 6,384.72 6,383.42 6,384.58 27,117.0K
11:25 6,382.23 6,382.23 6,380.51 6,380.51 21,147.4K
11:26 6,380.43 6,380.53 6,377.68 6,377.68 12,138.2K
11:27 6,376.99 6,377.54 6,375.97 6,375.97 25,999.5K
11:28 6,373.44 6,373.70 6,373.05 6,373.70 38,713.4K
11:29 6,373.85 6,374.25 6,372.19 6,372.96 16,180.5K
11:30 6,372.61 6,372.61 6,369.21 6,369.21 22,770.3K
11:31 6,369.30 6,369.91 6,369.30 6,369.69 10,257.8K
11:32 6,369.57 6,369.57 6,363.86 6,363.86 29,565.6K
11:33 6,363.09 6,363.66 6,363.09 6,363.43 22,805.3K
11:34 6,361.39 6,361.39 6,360.64 6,360.64 18,087.8K
11:35 6,360.89 6,363.08 6,360.63 6,363.08 14,109.1K
11:36 6,362.97 6,365.56 6,362.97 6,365.56 17,946.2K
11:37 6,365.48 6,366.53 6,365.48 6,366.53 9,089.6K
11:38 6,366.57 6,366.57 6,365.37 6,365.72 3,000.1K
11:39 6,365.30 6,365.30 6,364.64 6,364.90 21,015.6K
11:40 6,365.31 6,365.31 6,363.47 6,363.47 8,564.1K
11:41 6,364.32 6,366.99 6,364.32 6,366.99 6,408.7K
11:42 6,367.83 6,368.21 6,367.38 6,368.21 7,922.5K
11:43 6,369.90 6,370.78 6,369.90 6,370.78 13,503.2K
11:44 6,371.09 6,371.09 6,369.21 6,369.21 6,818.1K
11:45 6,368.78 6,369.65 6,368.27 6,368.79 7,660.3K
11:46 6,368.70 6,368.70 6,367.25 6,367.30 3,163.3K
11:47 6,366.89 6,366.89 6,366.13 6,366.73 27,224.8K
11:48 6,366.04 6,366.04 6,362.45 6,363.94 45,492.8K
11:49 6,363.08 6,365.00 6,363.08 6,365.00 12,614.0K
11:50 6,365.27 6,365.59 6,364.83 6,365.11 12,215.9K
11:51 6,365.11 6,365.75 6,364.72 6,364.72 7,133.2K
11:52 6,365.22 6,365.43 6,364.60 6,365.43 6,903.4K
11:53 6,364.58 6,364.58 6,363.80 6,364.54 10,970.3K
11:54 6,364.82 6,364.82 6,363.25 6,363.25 7,170.7K
11:55 6,362.81 6,362.96 6,361.91 6,361.91 12,073.4K
11:56 6,362.46 6,362.97 6,362.17 6,362.37 12,785.7K
11:57 6,362.08 6,362.08 6,358.27 6,359.67 30,053.7K
11:58 6,358.05 6,359.05 6,357.31 6,359.05 14,664.9K
11:59 6,361.44 6,361.44 6,358.72 6,358.72 12,755.0K
12:00 6,358.14 6,358.14 6,352.70 6,352.70 31,772.1K
12:01 6,353.12 6,354.30 6,349.72 6,349.72 47,667.3K
12:02 6,348.86 6,349.90 6,348.86 6,349.02 32,423.2K
12:03 6,348.52 6,353.76 6,348.52 6,353.76 15,204.9K
12:04 6,356.13 6,360.02 6,356.13 6,359.36 37,800.2K
12:05 6,360.71 6,360.71 6,359.46 6,359.86 11,469.7K
12:06 6,360.70 6,360.70 6,357.46 6,357.46 12,092.3K
12:07 6,357.72 6,357.72 6,356.63 6,356.63 6,022.8K
12:08 6,356.86 6,356.86 6,356.67 6,356.76 7,684.7K
12:09 6,356.68 6,356.68 6,355.79 6,355.79 6,249.3K
12:10 6,357.57 6,358.93 6,357.50 6,357.98 10,813.9K
12:11 6,358.51 6,360.47 6,358.51 6,360.47 26,713.9K
12:12 6,360.74 6,361.05 6,359.27 6,359.27 4,977.9K
12:13 6,359.32 6,359.70 6,359.19 6,359.70 7,059.4K
12:14 6,359.26 6,363.28 6,359.26 6,362.04 15,044.5K
12:15 6,361.44 6,361.44 6,360.36 6,360.59 10,418.8K
12:16 6,360.55 6,361.22 6,359.90 6,360.99 5,611.6K
12:17 6,360.22 6,363.28 6,360.22 6,363.28 10,581.8K
12:18 6,363.21 6,363.21 6,362.61 6,362.61 8,184.4K
12:19 6,361.39 6,361.51 6,361.02 6,361.51 3,096.8K
12:20 6,359.89 6,359.89 6,359.32 6,359.36 42,685.4K
12:21 6,360.24 6,360.48 6,359.73 6,360.48 12,028.5K
12:22 6,360.78 6,360.78 6,359.57 6,360.18 9,896.2K
12:23 6,359.57 6,359.57 6,357.97 6,357.97 7,115.6K
12:24 6,357.88 6,357.88 6,356.18 6,356.18 5,328.2K
12:25 6,355.70 6,357.62 6,354.91 6,357.62 10,748.0K
12:26 6,356.21 6,356.23 6,355.60 6,356.23 10,008.1K
12:27 6,356.82 6,357.43 6,356.06 6,357.43 10,640.3K
12:28 6,356.62 6,357.07 6,356.23 6,356.23 8,057.9K
12:29 6,356.24 6,356.24 6,355.91 6,355.91 5,379.8K
12:30 6,356.37 6,356.77 6,356.29 6,356.32 3,594.3K
12:31 6,355.70 6,358.41 6,355.70 6,357.06 5,879.6K
12:32 6,357.53 6,357.53 6,354.93 6,354.93 9,548.3K
12:33 6,356.01 6,359.05 6,355.69 6,359.05 13,636.6K
12:34 6,358.68 6,358.68 6,357.35 6,357.35 9,385.1K
12:35 6,358.05 6,358.34 6,358.03 6,358.08 13,592.0K
12:36 6,358.16 6,358.16 6,356.93 6,356.93 7,512.2K
12:37 6,356.65 6,356.65 6,354.78 6,355.41 9,154.4K
12:38 6,355.21 6,355.87 6,355.21 6,355.87 7,461.2K
12:39 6,355.88 6,356.39 6,355.65 6,356.39 5,904.6K
12:40 6,356.92 6,357.15 6,356.16 6,356.16 5,684.1K
12:41 6,355.83 6,356.74 6,355.81 6,356.74 4,471.3K
12:42 6,356.40 6,357.28 6,356.40 6,357.28 21,062.0K
12:43 6,357.76 6,358.72 6,356.93 6,358.72 22,131.5K
12:44 6,359.39 6,359.81 6,359.28 6,359.70 25,196.9K
12:45 6,359.59 6,359.59 6,358.38 6,358.81 14,085.7K
12:46 6,358.86 6,361.20 6,358.86 6,361.20 8,883.9K
12:47 6,361.59 6,362.64 6,361.59 6,361.80 16,022.7K
12:48 6,361.99 6,363.76 6,360.98 6,363.76 12,983.6K
12:49 6,363.18 6,364.17 6,363.18 6,364.08 22,278.2K
12:50 6,363.48 6,363.48 6,361.36 6,361.36 10,114.6K
12:51 6,361.69 6,361.69 6,359.82 6,359.98 5,176.2K
12:52 6,359.64 6,360.56 6,359.64 6,359.93 5,108.7K
12:53 6,360.08 6,362.06 6,359.09 6,362.06 5,300.1K
12:54 6,362.06 6,362.40 6,361.23 6,361.23 6,069.0K
12:55 6,361.66 6,362.60 6,361.56 6,361.57 5,944.7K
12:56 6,361.56 6,361.69 6,360.76 6,361.69 9,129.1K
12:57 6,361.85 6,364.23 6,361.85 6,364.23 11,762.4K
12:58 6,363.25 6,365.93 6,363.25 6,365.93 15,336.3K
12:59 6,366.36 6,366.36 6,364.32 6,364.32 10,100.4K
13:00 6,363.96 6,364.05 6,363.81 6,363.81 3,755.8K
13:01 6,363.46 6,364.48 6,362.89 6,364.48 4,186.2K
13:02 6,364.23 6,364.45 6,363.04 6,364.45 6,567.2K
13:03 6,363.99 6,364.34 6,363.08 6,363.93 6,954.9K
13:04 6,364.50 6,364.87 6,363.88 6,363.88 7,775.2K
13:05 6,364.67 6,364.67 6,362.06 6,362.06 5,012.7K
13:06 6,361.81 6,361.81 6,360.70 6,361.15 4,496.8K
13:07 6,362.04 6,362.04 6,361.06 6,361.06 3,489.3K
13:08 6,360.40 6,360.40 6,359.40 6,359.52 5,939.7K
13:09 6,358.63 6,358.63 6,357.42 6,357.42 4,889.7K
13:10 6,358.41 6,359.33 6,358.41 6,359.15 7,457.8K
13:11 6,357.87 6,357.87 6,357.16 6,357.16 5,033.7K
13:12 6,358.08 6,358.80 6,357.51 6,357.51 17,645.4K
13:13 6,357.76 6,357.76 6,356.73 6,356.73 6,684.6K
13:14 6,356.82 6,356.82 6,355.04 6,355.21 3,728.1K
13:15 6,355.92 6,355.92 6,355.41 6,355.41 8,914.4K
13:16 6,355.67 6,356.37 6,355.67 6,355.82 9,160.2K
13:17 6,355.80 6,356.66 6,355.65 6,355.65 4,562.6K
13:18 6,355.90 6,356.02 6,354.52 6,354.52 4,515.6K
13:19 6,355.66 6,355.66 6,353.88 6,353.88 8,128.8K
13:20 6,353.21 6,353.21 6,352.58 6,352.58 5,535.8K
13:21 6,352.75 6,353.02 6,352.24 6,352.73 21,125.3K
13:22 6,352.14 6,352.14 6,349.86 6,349.86 13,870.6K
13:23 6,346.74 6,346.74 6,344.96 6,344.96 51,395.2K
13:24 6,343.70 6,343.70 6,341.74 6,341.74 21,812.1K
13:25 6,342.58 6,342.73 6,341.95 6,341.95 12,742.2K
13:26 6,341.65 6,341.65 6,340.18 6,340.66 12,795.0K
13:27 6,341.33 6,341.33 6,340.01 6,340.01 13,063.3K
13:28 6,337.50 6,338.17 6,336.98 6,336.98 95,531.9K
13:29 6,336.19 6,336.19 6,333.90 6,334.08 32,155.6K
13:30 6,334.55 6,337.12 6,334.48 6,337.12 39,619.8K
13:31 6,336.66 6,340.79 6,336.66 6,340.35 16,268.5K
13:32 6,341.09 6,341.40 6,340.65 6,340.65 11,692.6K
13:33 6,339.86 6,341.97 6,339.86 6,341.97 6,029.3K
13:34 6,341.80 6,341.80 6,341.39 6,341.53 7,799.7K
13:35 6,341.40 6,342.30 6,340.95 6,340.95 17,605.1K
13:36 6,340.36 6,340.36 6,338.31 6,338.31 11,736.0K
13:37 6,337.92 6,337.93 6,336.97 6,336.97 8,716.5K
13:38 6,335.60 6,335.60 6,333.86 6,333.96 13,778.8K
13:39 6,334.47 6,334.47 6,333.00 6,333.00 16,844.5K
13:40 6,334.16 6,335.95 6,334.16 6,335.95 15,036.5K
13:41 6,335.33 6,335.45 6,334.95 6,335.25 11,655.4K
13:42 6,335.27 6,335.41 6,334.42 6,334.93 9,299.7K
13:43 6,336.80 6,339.92 6,336.80 6,339.92 20,290.8K
13:44 6,338.66 6,338.66 6,336.26 6,336.26 7,250.7K
13:45 6,335.91 6,337.26 6,335.50 6,337.26 8,549.2K
13:46 6,336.16 6,336.16 6,334.43 6,335.77 14,079.0K
13:47 6,335.11 6,336.50 6,335.11 6,336.35 3,120.0K
13:48 6,336.38 6,336.38 6,335.84 6,335.84 5,188.3K
13:49 6,336.20 6,338.10 6,336.20 6,338.10 10,867.0K
13:50 6,339.32 6,342.64 6,339.32 6,342.37 24,445.6K
13:51 6,341.87 6,341.87 6,341.37 6,341.42 5,450.0K
13:52 6,341.76 6,342.21 6,341.07 6,341.07 7,391.5K
13:53 6,341.98 6,341.98 6,339.98 6,339.98 5,903.5K
13:54 6,340.31 6,340.31 6,339.59 6,339.95 4,173.8K
13:55 6,341.77 6,341.77 6,341.10 6,341.64 4,053.5K
13:56 6,341.90 6,342.18 6,341.68 6,341.88 5,327.1K
13:57 6,343.21 6,344.05 6,343.21 6,344.05 17,850.7K
13:58 6,345.38 6,345.38 6,343.81 6,344.28 10,886.5K
13:59 6,345.09 6,346.46 6,345.09 6,346.46 9,560.5K
14:00 6,346.35 6,347.15 6,346.35 6,346.38 11,604.6K
14:01 6,346.93 6,348.13 6,346.93 6,347.61 8,443.7K
14:02 6,348.74 6,349.12 6,348.38 6,349.12 9,947.3K
14:03 6,349.93 6,349.93 6,347.61 6,347.75 5,726.1K
14:04 6,347.57 6,348.03 6,346.94 6,348.02 17,884.1K
14:05 6,346.88 6,346.88 6,345.60 6,346.74 12,769.2K
14:06 6,346.49 6,349.03 6,346.49 6,348.38 12,175.4K
14:07 6,346.97 6,346.97 6,346.57 6,346.57 11,579.7K
14:08 6,347.01 6,347.01 6,344.32 6,344.32 9,325.2K
14:09 6,343.68 6,344.52 6,343.68 6,344.38 4,736.3K
14:10 6,344.56 6,345.79 6,344.56 6,345.48 3,393.4K
14:11 6,345.57 6,347.04 6,345.32 6,345.32 6,264.2K
14:12 6,345.81 6,345.94 6,343.67 6,343.67 10,840.0K
14:13 6,342.35 6,342.35 6,342.25 6,342.25 2,080.4K
14:14 6,342.17 6,342.17 6,341.13 6,341.16 14,951.5K
14:15 6,340.78 6,341.71 6,340.52 6,341.71 4,703.2K
14:16 6,341.82 6,342.76 6,341.82 6,342.76 5,053.3K
14:17 6,343.20 6,344.18 6,343.20 6,343.96 6,193.2K
14:18 6,343.72 6,346.98 6,341.91 6,346.98 16,944.0K
14:19 6,346.22 6,347.41 6,346.22 6,347.26 17,285.4K
14:20 6,346.76 6,346.76 6,345.80 6,346.45 6,701.6K
14:21 6,345.93 6,345.93 6,345.30 6,345.30 6,326.5K
14:22 6,345.08 6,348.87 6,345.08 6,348.87 13,053.0K
14:23 6,349.10 6,353.20 6,349.10 6,353.20 25,723.8K
14:24 6,353.49 6,353.55 6,352.45 6,353.55 31,898.7K
14:25 6,354.65 6,357.79 6,354.65 6,357.79 39,739.9K
14:26 6,358.46 6,359.41 6,356.93 6,356.93 32,581.2K
14:27 6,355.94 6,356.16 6,354.54 6,354.54 14,181.0K
14:28 6,354.27 6,354.27 6,352.65 6,352.65 5,660.3K
14:29 6,352.13 6,352.13 6,350.83 6,350.89 4,698.5K
14:30 6,351.61 6,352.39 6,351.61 6,352.06 17,439.2K
14:31 6,352.86 6,352.86 6,351.55 6,351.55 8,241.2K
14:32 6,350.89 6,351.04 6,350.06 6,350.06 8,963.3K
14:33 6,350.36 6,350.36 6,349.33 6,349.43 3,839.0K
14:34 6,348.20 6,348.24 6,347.81 6,347.82 7,401.8K
14:35 6,347.55 6,347.55 6,346.83 6,346.83 5,593.1K
14:36 6,347.58 6,347.58 6,346.65 6,346.65 6,626.9K
14:37 6,346.84 6,347.54 6,346.67 6,347.01 2,948.4K
14:38 6,348.24 6,348.87 6,348.24 6,348.85 7,289.6K
14:39 6,348.29 6,348.42 6,346.86 6,346.86 6,185.9K
14:40 6,347.65 6,350.60 6,347.65 6,349.26 11,149.6K
14:41 6,349.19 6,349.98 6,347.94 6,347.94 15,916.9K
14:42 6,349.28 6,349.28 6,348.50 6,348.50 5,149.3K
14:43 6,348.13 6,349.75 6,347.84 6,349.75 14,461.4K
14:44 6,351.00 6,351.00 6,349.59 6,349.72 8,031.1K
14:45 6,349.61 6,349.61 6,348.35 6,348.37 5,739.0K
14:46 6,347.98 6,348.11 6,347.87 6,347.87 5,687.5K
14:47 6,347.99 6,349.44 6,347.99 6,349.44 3,641.2K
14:48 6,350.47 6,352.04 6,350.47 6,352.04 5,391.3K
14:49 6,353.59 6,353.59 6,351.24 6,351.24 4,553.1K
14:50 6,352.11 6,352.11 6,351.53 6,351.53 14,756.0K
14:51 6,351.88 6,352.17 6,351.83 6,351.98 2,932.9K
14:52 6,351.54 6,353.82 6,351.54 6,353.82 8,872.2K
14:53 6,353.16 6,353.48 6,352.69 6,352.69 4,575.2K
14:54 6,352.30 6,352.30 6,351.22 6,351.50 5,901.1K
14:55 6,351.45 6,352.42 6,351.45 6,352.42 4,176.9K
14:56 6,353.91 6,354.06 6,352.86 6,353.06 11,415.4K
14:57 6,352.86 6,353.66 6,352.86 6,353.57 6,471.4K
14:58 6,353.82 6,357.43 6,353.82 6,355.74 46,587.0K
14:59 6,355.85 6,355.85 6,352.15 6,352.15 16,088.0K
15:00 6,351.64 6,351.64 6,351.27 6,351.27 5,569.1K
15:01 6,351.21 6,351.21 6,350.27 6,350.27 2,810.3K
15:02 6,350.65 6,351.53 6,350.65 6,351.53 4,635.1K
15:03 6,352.50 6,353.12 6,352.50 6,352.61 6,471.0K
15:04 6,352.97 6,353.26 6,352.97 6,353.26 5,019.3K
15:05 6,352.31 6,352.97 6,351.92 6,352.97 10,932.5K
15:06 6,353.56 6,353.56 6,351.62 6,351.62 15,613.9K
15:07 6,350.20 6,350.22 6,349.30 6,349.35 9,824.3K
15:08 6,348.88 6,348.88 6,346.80 6,346.80 8,189.6K
15:09 6,346.52 6,346.56 6,345.81 6,346.13 7,802.7K
15:10 6,346.62 6,347.74 6,346.62 6,347.74 2,661.2K
15:11 6,347.66 6,348.68 6,347.66 6,348.68 7,271.8K
15:12 6,350.13 6,350.32 6,349.30 6,350.32 3,515.6K
15:13 6,350.50 6,351.51 6,350.50 6,350.72 4,384.6K
15:14 6,351.51 6,351.51 6,349.05 6,349.05 4,266.5K
15:15 6,350.93 6,351.74 6,350.44 6,350.44 11,252.3K
15:16 6,349.53 6,349.93 6,349.28 6,349.28 4,933.4K
15:17 6,350.06 6,350.06 6,347.47 6,347.47 3,480.0K
15:18 6,347.93 6,347.93 6,347.25 6,347.48 4,769.9K
15:19 6,347.69 6,349.84 6,347.69 6,349.84 6,177.6K
15:20 6,348.74 6,348.74 6,348.15 6,348.15 5,633.8K
15:21 6,347.30 6,348.91 6,347.30 6,348.91 15,404.5K
15:22 6,349.12 6,350.35 6,349.12 6,349.76 5,169.7K
15:23 6,350.76 6,352.90 6,350.76 6,352.90 3,423.8K
15:24 6,351.89 6,351.89 6,351.04 6,351.04 2,017.7K
15:25 6,349.77 6,349.80 6,349.53 6,349.79 1,706.2K
15:26 6,349.90 6,349.90 6,349.03 6,349.03 5,071.8K
15:27 6,348.15 6,348.15 6,346.24 6,346.52 40,390.9K
15:28 6,344.73 6,344.73 6,343.58 6,344.06 6,717.0K
15:29 6,342.73 6,342.86 6,342.63 6,342.86 5,095.2K
15:30 6,343.29 6,343.63 6,341.97 6,341.97 7,197.5K
15:31 6,342.50 6,342.50 6,340.82 6,340.82 11,492.9K
15:32 6,340.49 6,340.49 6,338.10 6,338.10 24,102.7K
15:33 6,337.76 6,339.04 6,337.76 6,339.04 10,438.9K
15:34 6,338.88 6,338.88 6,335.88 6,335.88 19,167.9K
15:35 6,336.61 6,336.70 6,336.39 6,336.70 9,555.8K
15:36 6,336.29 6,336.58 6,335.84 6,335.84 6,574.7K
15:37 6,335.55 6,335.78 6,335.13 6,335.13 15,064.8K
15:38 6,335.53 6,335.65 6,333.54 6,335.65 14,168.6K
15:39 6,336.30 6,338.76 6,336.30 6,338.76 17,938.2K
15:40 6,339.69 6,339.69 6,335.43 6,335.43 17,734.0K
15:41 6,335.46 6,337.72 6,335.46 6,337.72 9,982.2K
15:42 6,337.12 6,339.29 6,334.76 6,334.78 31,197.3K
15:43 6,334.66 6,336.73 6,334.66 6,336.45 12,168.4K
15:44 6,336.36 6,336.50 6,335.61 6,335.61 2,255.0K
15:45 6,334.61 6,334.76 6,333.43 6,334.76 20,566.3K
15:46 6,335.47 6,336.65 6,335.00 6,336.65 12,078.2K
15:47 6,336.40 6,336.40 6,334.75 6,334.75 13,381.0K
15:48 6,332.75 6,333.45 6,332.44 6,333.45 18,884.3K
15:49 6,332.76 6,333.15 6,332.46 6,332.55 12,276.7K
15:50 6,333.39 6,334.12 6,333.39 6,334.12 8,976.2K
15:51 6,334.20 6,334.51 6,333.24 6,333.24 8,890.7K
15:52 6,331.59 6,331.59 6,328.65 6,328.65 35,344.0K
15:53 6,328.40 6,328.40 6,327.85 6,327.85 8,992.1K
15:54 6,327.52 6,327.71 6,327.38 6,327.38 8,042.7K
15:55 6,326.95 6,328.24 6,326.26 6,328.24 16,301.7K
15:56 6,327.67 6,327.67 6,325.32 6,325.32 71,554.7K
15:57 6,324.79 6,326.54 6,324.79 6,326.21 25,990.8K
15:58 6,325.18 6,325.43 6,324.93 6,324.94 11,793.5K
15:59 6,324.81 6,326.42 6,323.79 6,326.10 28,582.5K
16:00 6,326.28 6,326.28 6,324.27 6,324.27 16,005.7K
16:01 6,323.30 6,324.17 6,323.30 6,324.11 22,444.8K
16:02 6,324.76 6,324.76 6,323.30 6,323.32 5,719.1K
16:03 6,324.33 6,324.33 6,322.56 6,322.57 12,695.0K
16:04 6,323.52 6,323.52 6,321.68 6,322.26 14,488.3K
16:05 6,322.88 6,325.06 6,322.63 6,325.06 11,135.1K
16:06 6,326.48 6,326.48 6,324.56 6,324.56 14,306.5K
16:07 6,322.75 6,324.17 6,322.40 6,324.17 6,991.7K
16:08 6,324.08 6,325.49 6,324.08 6,325.29 8,084.4K
16:09 6,324.91 6,325.81 6,323.56 6,323.56 29,952.6K
16:10 6,321.57 6,323.89 6,321.49 6,323.89 7,983.6K
16:11 6,323.00 6,323.00 6,321.58 6,322.63 16,281.3K
16:12 6,322.40 6,322.40 6,320.84 6,321.72 28,040.9K
16:13 6,321.12 6,322.30 6,320.75 6,322.26 10,310.9K
16:14 6,322.68 6,322.68 6,321.91 6,321.91 17,363.8K
16:15 6,321.47 6,321.82 6,321.13 6,321.82 10,068.7K
16:16 6,322.75 6,324.30 6,322.75 6,324.30 15,803.7K
16:17 6,325.30 6,328.54 6,325.30 6,328.54 26,079.7K
16:18 6,327.52 6,328.13 6,326.87 6,326.87 23,323.6K
16:19 6,325.82 6,325.82 6,325.14 6,325.14 21,688.7K
16:20 6,325.62 6,327.20 6,325.62 6,326.54 16,984.4K
16:21 6,326.13 6,326.13 6,324.55 6,324.55 6,863.1K
16:22 6,324.69 6,324.69 6,322.71 6,322.71 14,384.8K
16:23 6,323.16 6,324.00 6,322.25 6,322.71 11,349.6K
16:24 6,323.37 6,325.04 6,323.37 6,325.04 16,915.5K
16:25 6,325.01 6,325.01 6,324.06 6,324.12 4,746.5K
16:26 6,326.58 6,327.95 6,326.58 6,327.77 13,525.1K
16:27 6,329.07 6,329.07 6,327.08 6,327.08 5,258.1K
16:28 6,327.84 6,327.84 6,324.59 6,324.59 9,755.2K
16:29 6,324.12 6,324.31 6,322.99 6,324.31 9,692.3K
16:30 6,325.41 6,325.41 6,324.29 6,324.86 10,213.2K
16:31 6,324.85 6,325.27 6,324.85 6,324.85 5,723.1K
16:32 6,324.73 6,326.73 6,324.73 6,326.73 5,748.9K
16:33 6,326.98 6,326.98 6,324.79 6,324.79 5,608.3K
16:34 6,326.06 6,326.81 6,325.71 6,325.71 12,074.2K
16:35 6,324.18 6,324.41 6,323.02 6,323.02 11,631.8K
16:36 6,320.34 6,320.52 6,319.67 6,320.52 34,114.7K
16:37 6,320.72 6,320.72 6,318.91 6,318.91 7,179.9K
16:38 6,319.01 6,320.18 6,319.01 6,320.18 11,544.8K
16:39 6,320.13 6,320.42 6,319.39 6,319.78 13,095.9K
16:40 6,319.67 6,319.67 6,316.87 6,316.87 18,394.8K
16:41 6,314.68 6,314.68 6,311.18 6,311.18 23,131.5K
16:42 6,307.21 6,307.36 6,305.98 6,305.98 57,658.1K
16:43 6,305.60 6,305.60 6,303.70 6,304.56 50,848.5K
16:44 6,306.93 6,306.93 6,303.98 6,303.98 24,743.3K
16:45 6,303.44 6,304.28 6,303.44 6,304.13 41,484.0K
16:46 6,300.21 6,300.21 6,298.02 6,298.52 74,710.5K
16:47 6,299.10 6,299.33 6,296.48 6,296.66 37,133.3K
16:48 6,298.26 6,298.26 6,297.51 6,298.09 32,030.5K
16:49 6,298.17 6,298.17 6,297.11 6,297.98 13,164.7K
16:50 6,298.11 6,298.11 6,295.25 6,295.25 21,053.8K
16:51 6,296.24 6,298.63 6,296.24 6,297.75 42,019.3K
16:52 6,297.29 6,299.95 6,297.29 6,299.95 31,641.9K
16:53 6,299.73 6,301.03 6,299.73 6,301.03 12,826.2K
16:54 6,302.77 6,303.00 6,300.92 6,303.00 35,695.7K
16:55 6,302.06 6,302.06 6,299.09 6,299.78 13,777.3K
16:56 6,299.65 6,299.65 6,295.39 6,295.39 25,530.7K
16:57 6,294.40 6,295.92 6,293.89 6,295.00 27,015.1K
16:58 6,294.07 6,295.18 6,294.07 6,295.18 15,992.0K
16:59 6,295.57 6,296.12 6,294.19 6,294.19 35,525.1K
17:00 6,294.59 6,294.59 6,293.19 6,293.99 22,194.8K
17:01 6,294.33 6,296.05 6,294.33 6,296.05 15,252.5K
17:02 6,296.20 6,296.20 6,294.74 6,295.49 22,759.5K
17:03 6,294.16 6,295.83 6,294.16 6,295.83 16,974.9K
17:04 6,296.94 6,297.01 6,296.44 6,296.44 10,987.2K
17:05 6,295.99 6,295.99 6,292.32 6,292.32 20,963.3K
17:06 6,294.18 6,297.54 6,294.18 6,297.54 19,814.0K
17:07 6,298.49 6,299.55 6,298.19 6,298.19 12,650.9K
17:08 6,297.69 6,299.45 6,297.69 6,299.45 18,726.1K
17:09 6,299.54 6,299.54 6,298.46 6,299.02 10,305.8K
17:10 6,300.12 6,300.51 6,298.10 6,298.76 21,467.0K
17:11 6,299.08 6,299.08 6,298.03 6,298.16 17,539.1K
17:12 6,297.26 6,300.03 6,297.26 6,300.03 11,200.2K
17:13 6,300.28 6,300.28 6,298.07 6,298.80 5,294.0K
17:14 6,297.93 6,299.54 6,297.93 6,299.42 4,290.4K
17:15 6,298.11 6,301.54 6,297.29 6,297.29 11,110.0K
17:16 6,295.47 6,296.59 6,295.47 6,296.59 6,636.9K
17:17 6,297.76 6,298.65 6,295.88 6,295.88 10,691.4K
17:18 6,295.42 6,295.98 6,295.42 6,295.97 4,400.3K
17:19 6,296.47 6,296.54 6,295.31 6,295.31 3,813.5K
17:20 6,295.37 6,295.37 6,293.65 6,293.65 8,973.4K
17:21 6,293.33 6,294.42 6,293.33 6,294.42 11,468.2K
17:22 6,294.86 6,294.86 6,293.49 6,294.29 16,427.7K
17:23 6,294.18 6,294.53 6,293.51 6,293.51 4,249.2K
17:24 6,293.31 6,293.31 6,292.09 6,292.70 9,751.2K
17:25 6,292.02 6,292.67 6,291.91 6,292.67 11,644.2K
17:26 6,292.09 6,292.09 6,290.42 6,290.71 14,413.1K
17:27 6,288.62 6,288.62 6,282.08 6,282.08 63,771.6K
17:28 6,282.09 6,282.69 6,281.68 6,281.68 25,536.1K
17:29 6,280.39 6,280.39 6,278.92 6,278.92 45,368.1K
17:30 6,278.45 6,281.39 6,278.45 6,280.86 35,534.7K
17:31 6,280.03 6,280.03 6,277.48 6,277.48 39,631.4K
17:32 6,276.71 6,277.60 6,276.71 6,277.39 23,920.2K
17:33 6,277.95 6,281.17 6,277.95 6,279.97 17,882.0K
17:34 6,281.04 6,282.59 6,281.04 6,282.56 20,257.2K
17:35 6,282.90 6,282.90 6,279.48 6,279.48 15,955.7K
17:36 6,280.01 6,282.79 6,280.01 6,281.37 16,639.1K
17:37 6,281.45 6,282.83 6,280.93 6,282.13 22,119.2K
17:38 6,283.26 6,286.43 6,283.26 6,286.43 27,789.8K
17:39 6,287.48 6,290.09 6,287.48 6,290.09 21,373.6K
17:40 6,290.33 6,290.56 6,289.67 6,289.67 19,174.7K
17:41 6,288.56 6,290.56 6,288.56 6,289.19 17,250.5K
17:42 6,289.43 6,289.43 6,286.89 6,286.89 14,280.1K
17:43 6,286.68 6,286.68 6,283.73 6,283.73 21,716.6K
17:44 6,283.23 6,283.39 6,282.05 6,283.39 35,813.1K
17:45 6,283.03 6,283.29 6,281.94 6,282.02 10,226.7K
17:46 6,282.09 6,282.09 6,281.67 6,281.71 20,085.1K
17:47 6,283.03 6,284.65 6,283.03 6,283.12 25,225.1K
17:48 6,282.73 6,282.73 6,280.71 6,280.71 17,001.0K
17:49 6,279.40 6,280.24 6,279.12 6,280.24 34,994.3K
17:50 6,280.31 6,280.43 6,279.08 6,280.43 20,755.6K
17:51 6,280.85 6,280.85 6,279.83 6,280.59 9,914.7K
17:52 6,280.07 6,282.60 6,280.07 6,282.60 10,734.7K
17:53 6,282.94 6,284.18 6,282.94 6,284.18 22,892.9K
17:54 6,283.41 6,285.79 6,283.41 6,285.79 25,934.0K
17:55 6,285.88 6,287.06 6,285.88 6,286.13 16,627.4K
17:56 6,286.00 6,286.00 6,285.00 6,285.37 7,532.0K
17:57 6,284.61 6,285.10 6,284.52 6,285.10 13,554.7K
17:58 6,284.47 6,285.71 6,284.47 6,285.55 14,669.9K
17:59 6,286.07 6,286.10 6,285.25 6,286.10 9,318.8K
18:00 6,285.02 6,285.02 6,283.01 6,283.75 18,639.7K
18:01 6,283.43 6,284.69 6,282.87 6,284.69 12,185.4K
18:02 6,284.48 6,284.48 6,283.85 6,283.85 6,425.5K
18:03 6,282.91 6,283.66 6,282.27 6,282.27 11,576.7K
18:04 6,282.59 6,284.78 6,282.59 6,284.78 8,499.0K
18:05 6,285.03 6,285.96 6,283.77 6,283.77 6,998.2K
18:06 6,284.14 6,284.14 6,283.86 6,283.86 9,567.7K
18:07 6,286.09 6,288.62 6,286.09 6,288.62 19,146.0K
18:08 6,288.56 6,289.66 6,288.56 6,288.88 13,848.2K
18:09 6,289.29 6,290.93 6,289.29 6,290.93 6,676.1K
18:10 6,293.71 6,296.14 6,293.71 6,296.14 41,297.5K
18:11 6,296.17 6,298.86 6,296.17 6,298.86 63,740.2K
18:12 6,299.49 6,302.62 6,299.49 6,300.86 29,194.3K
18:13 6,301.04 6,301.75 6,300.45 6,301.75 20,318.5K
18:14 6,301.31 6,301.31 6,298.72 6,298.72 30,503.7K
18:15 6,297.62 6,299.78 6,297.62 6,299.78 14,856.2K
18:16 6,300.96 6,301.85 6,300.96 6,301.25 22,581.3K
18:17 6,300.96 6,300.96 6,299.84 6,299.84 9,458.6K
18:18 6,299.87 6,299.87 6,298.07 6,298.07 11,342.3K
18:19 6,296.65 6,301.96 6,295.65 6,301.96 33,220.4K
18:20 6,302.84 6,309.30 6,302.84 6,309.30 43,532.4K
18:21 6,309.95 6,309.95 6,307.43 6,307.43 25,536.4K
18:22 6,309.22 6,309.22 6,305.26 6,305.26 12,116.4K
18:23 6,310.32 6,310.78 6,309.53 6,310.78 21,935.1K
18:24 6,310.34 6,310.34 6,308.37 6,308.37 15,998.8K
18:25 6,311.18 6,311.18 6,309.17 6,309.17 33,044.8K
18:26 6,308.75 6,308.97 6,307.73 6,307.73 12,792.0K
18:27 6,306.89 6,306.89 6,304.41 6,304.41 42,290.0K
18:28 6,304.13 6,304.62 6,304.13 6,304.62 12,272.8K
18:29 6,305.55 6,306.24 6,305.35 6,306.13 12,777.2K
18:30 6,305.96 6,310.91 6,305.96 6,309.94 26,738.4K
18:31 6,308.98 6,310.29 6,308.98 6,309.65 7,415.3K
18:32 6,310.39 6,311.61 6,310.39 6,311.61 4,718.8K
18:33 6,311.71 6,313.86 6,311.71 6,313.21 32,161.5K
18:34 6,312.79 6,313.62 6,312.50 6,313.13 13,866.9K
18:35 6,313.27 6,313.75 6,313.27 6,313.55 17,640.9K
18:36 6,313.09 6,313.09 6,310.99 6,310.99 11,452.0K
18:37 6,310.96 6,311.72 6,309.45 6,309.45 16,421.2K
18:38 6,311.02 6,311.02 6,308.51 6,308.55 21,174.0K
18:39 6,308.96 6,308.96 6,308.27 6,308.27 17,010.0K
18:40 6,309.01 6,309.01 6,309.01 6,309.01 1,867.8K
18:51 6,312.04 6,312.04 6,312.04 6,312.04 27,168.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据