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 6,158.27 6,158.77 6,156.48 6,156.48 36,769.9K
09:51 6,153.87 6,154.59 6,151.47 6,151.47 16,898.9K
09:52 6,150.44 6,152.43 6,150.44 6,152.30 7,063.1K
09:53 6,152.81 6,153.55 6,152.81 6,153.55 5,672.2K
09:54 6,154.89 6,155.53 6,153.98 6,155.53 4,323.6K
09:55 6,155.11 6,155.11 6,154.35 6,154.39 13,824.4K
09:56 6,154.40 6,154.99 6,154.06 6,154.06 10,722.1K
09:57 6,153.63 6,154.10 6,153.39 6,154.10 3,016.7K
09:58 6,154.23 6,154.98 6,154.09 6,154.09 4,493.0K
09:59 6,153.31 6,153.31 6,150.15 6,150.98 9,877.3K
10:00 6,149.29 6,160.36 6,149.29 6,160.36 33,627.0K
10:01 6,160.37 6,160.87 6,159.15 6,160.77 10,643.3K
10:02 6,161.18 6,161.18 6,156.18 6,158.20 15,992.1K
10:03 6,156.94 6,156.94 6,152.40 6,154.71 14,713.5K
10:04 6,155.40 6,158.23 6,155.40 6,158.23 8,775.1K
10:05 6,155.30 6,158.25 6,155.30 6,156.94 19,566.4K
10:06 6,157.38 6,158.76 6,156.69 6,158.76 18,519.4K
10:07 6,157.52 6,157.52 6,156.09 6,156.49 14,056.1K
10:08 6,156.45 6,158.02 6,156.23 6,157.33 16,203.5K
10:09 6,157.16 6,157.16 6,154.34 6,156.13 20,925.1K
10:10 6,157.61 6,157.61 6,153.70 6,153.70 11,174.6K
10:11 6,153.42 6,153.42 6,152.64 6,152.95 32,617.6K
10:12 6,153.14 6,153.85 6,152.52 6,153.31 46,450.7K
10:13 6,152.71 6,152.78 6,151.48 6,151.48 11,307.9K
10:14 6,152.26 6,154.88 6,152.26 6,154.80 24,793.4K
10:15 6,154.15 6,154.15 6,152.39 6,152.39 12,487.5K
10:16 6,152.21 6,152.78 6,152.09 6,152.09 16,660.8K
10:17 6,151.61 6,151.61 6,144.67 6,144.67 77,247.4K
10:18 6,144.40 6,144.40 6,142.50 6,142.95 47,190.0K
10:19 6,143.16 6,144.06 6,143.16 6,143.20 18,896.1K
10:20 6,141.98 6,143.69 6,141.98 6,143.44 15,816.4K
10:21 6,144.26 6,144.43 6,143.90 6,143.90 44,308.9K
10:22 6,144.30 6,146.36 6,144.30 6,145.99 25,520.1K
10:23 6,146.07 6,146.07 6,145.76 6,146.06 21,251.7K
10:24 6,145.19 6,145.19 6,143.51 6,143.51 21,145.3K
10:25 6,142.50 6,142.50 6,137.85 6,137.85 38,844.9K
10:26 6,134.11 6,134.11 6,133.02 6,133.63 103,700.8K
10:27 6,133.64 6,133.64 6,132.71 6,132.89 17,657.4K
10:28 6,132.61 6,136.43 6,132.61 6,136.43 12,607.0K
10:29 6,137.92 6,139.99 6,137.92 6,139.99 19,935.6K
10:30 6,139.60 6,144.09 6,139.60 6,144.09 41,556.4K
10:31 6,143.97 6,146.08 6,143.97 6,144.11 10,458.1K
10:32 6,144.28 6,144.28 6,142.20 6,142.74 25,888.9K
10:33 6,142.24 6,144.09 6,142.24 6,144.09 13,761.6K
10:34 6,144.46 6,145.77 6,143.95 6,145.77 15,682.9K
10:35 6,147.17 6,147.17 6,145.30 6,145.46 10,769.3K
10:36 6,145.29 6,145.29 6,139.58 6,139.58 20,481.1K
10:37 6,138.68 6,138.68 6,137.29 6,137.29 13,064.2K
10:38 6,136.75 6,136.75 6,134.97 6,135.01 39,426.9K
10:39 6,135.14 6,137.22 6,134.08 6,137.22 10,157.4K
10:40 6,138.04 6,138.77 6,137.53 6,137.53 17,900.3K
10:41 6,139.79 6,140.75 6,139.09 6,139.09 22,776.2K
10:42 6,137.70 6,140.04 6,137.70 6,140.04 16,877.7K
10:43 6,139.01 6,142.18 6,138.82 6,142.18 11,902.8K
10:44 6,140.67 6,140.67 6,136.58 6,136.58 42,633.8K
10:45 6,136.16 6,136.16 6,132.72 6,132.72 32,136.9K
10:46 6,133.32 6,134.57 6,133.32 6,133.61 45,769.9K
10:47 6,133.16 6,133.16 6,129.98 6,129.98 25,531.2K
10:48 6,128.06 6,128.94 6,127.61 6,127.61 28,030.1K
10:49 6,127.21 6,127.90 6,127.08 6,127.90 20,224.0K
10:50 6,127.08 6,127.91 6,126.01 6,127.91 22,844.4K
10:51 6,129.36 6,129.40 6,127.49 6,128.39 14,146.2K
10:52 6,129.19 6,131.16 6,129.19 6,131.16 20,243.0K
10:53 6,130.69 6,131.62 6,130.27 6,130.72 8,425.6K
10:54 6,130.56 6,131.16 6,130.40 6,130.40 12,717.8K
10:55 6,129.44 6,129.44 6,125.63 6,125.63 16,097.2K
10:56 6,125.44 6,126.75 6,125.19 6,126.75 25,976.0K
10:57 6,129.12 6,133.10 6,129.12 6,133.10 12,681.9K
10:58 6,133.84 6,133.84 6,131.69 6,131.69 19,604.5K
10:59 6,131.20 6,131.83 6,131.20 6,131.56 9,900.8K
11:00 6,129.61 6,132.48 6,129.61 6,131.94 36,792.7K
11:01 6,130.05 6,130.38 6,128.44 6,130.38 10,218.9K
11:02 6,130.86 6,130.92 6,129.89 6,129.96 7,596.7K
11:03 6,128.57 6,131.10 6,128.57 6,131.10 10,727.0K
11:04 6,134.01 6,135.21 6,134.01 6,134.99 10,760.0K
11:05 6,134.64 6,134.64 6,129.63 6,129.63 6,540.7K
11:06 6,130.72 6,130.72 6,127.49 6,127.49 16,938.4K
11:07 6,126.79 6,127.33 6,126.46 6,127.17 11,723.0K
11:08 6,128.05 6,131.93 6,128.05 6,131.44 14,241.6K
11:09 6,131.34 6,135.52 6,131.34 6,135.52 20,713.8K
11:10 6,137.45 6,137.45 6,135.54 6,136.32 19,944.5K
11:11 6,135.93 6,136.35 6,135.72 6,135.72 4,748.2K
11:12 6,136.01 6,136.01 6,130.90 6,130.90 22,415.2K
11:13 6,131.34 6,131.34 6,130.45 6,130.72 7,117.1K
11:14 6,131.82 6,131.82 6,129.60 6,129.60 17,620.2K
11:15 6,129.67 6,129.67 6,128.44 6,129.54 13,731.8K
11:16 6,129.87 6,129.87 6,122.22 6,122.22 89,443.3K
11:17 6,121.79 6,121.79 6,116.39 6,116.39 33,420.1K
11:18 6,115.51 6,116.63 6,114.22 6,114.22 32,331.2K
11:19 6,113.85 6,113.85 6,112.71 6,112.71 26,142.1K
11:20 6,112.96 6,117.87 6,112.96 6,117.64 25,880.1K
11:21 6,116.58 6,117.13 6,116.58 6,117.13 17,463.4K
11:22 6,116.97 6,116.97 6,114.92 6,114.92 7,639.7K
11:23 6,115.33 6,116.33 6,115.31 6,115.31 17,610.0K
11:24 6,114.76 6,114.76 6,113.09 6,113.72 2,527.9K
11:25 6,113.94 6,113.94 6,112.34 6,112.34 25,253.6K
11:26 6,113.68 6,113.68 6,112.43 6,113.35 17,317.1K
11:27 6,111.85 6,115.61 6,111.85 6,115.61 24,543.0K
11:28 6,115.14 6,115.14 6,113.97 6,113.97 14,243.6K
11:29 6,114.18 6,115.82 6,113.82 6,115.82 15,629.9K
11:30 6,118.27 6,118.37 6,118.00 6,118.00 16,005.4K
11:31 6,118.81 6,119.30 6,117.83 6,117.83 5,042.7K
11:32 6,116.11 6,117.09 6,116.11 6,116.86 11,234.5K
11:33 6,116.08 6,117.59 6,116.08 6,117.44 3,870.6K
11:34 6,116.43 6,116.53 6,116.11 6,116.53 11,072.1K
11:35 6,116.70 6,116.70 6,114.00 6,114.23 27,580.3K
11:36 6,113.55 6,113.55 6,112.90 6,113.18 5,406.0K
11:37 6,113.12 6,115.06 6,113.12 6,114.87 6,545.2K
11:38 6,115.60 6,117.19 6,115.60 6,117.19 10,036.2K
11:39 6,116.56 6,118.13 6,116.56 6,117.95 6,801.6K
11:40 6,117.36 6,124.47 6,117.36 6,124.47 20,522.3K
11:41 6,123.82 6,123.82 6,121.59 6,121.59 15,743.2K
11:42 6,120.97 6,120.97 6,118.97 6,118.97 10,465.2K
11:43 6,120.76 6,122.00 6,120.76 6,122.00 11,490.4K
11:44 6,121.71 6,121.71 6,117.95 6,117.95 12,261.1K
11:45 6,117.30 6,118.88 6,117.30 6,118.88 13,307.1K
11:46 6,119.32 6,119.32 6,117.48 6,117.48 22,765.2K
11:47 6,117.13 6,117.13 6,115.92 6,115.92 14,196.8K
11:48 6,115.72 6,115.72 6,113.58 6,114.04 22,181.5K
11:49 6,113.98 6,115.38 6,113.98 6,114.40 16,574.0K
11:50 6,114.35 6,114.35 6,112.57 6,112.57 15,151.7K
11:51 6,111.68 6,111.68 6,107.31 6,107.31 17,157.8K
11:52 6,107.17 6,107.21 6,106.33 6,106.33 20,136.6K
11:53 6,106.84 6,106.95 6,106.06 6,106.95 17,733.0K
11:54 6,106.72 6,107.02 6,105.85 6,105.85 16,752.4K
11:55 6,106.54 6,110.94 6,106.54 6,110.94 12,800.1K
11:56 6,109.93 6,109.93 6,106.01 6,106.01 16,980.9K
11:57 6,104.87 6,104.87 6,102.69 6,102.96 63,218.4K
11:58 6,102.49 6,105.90 6,102.49 6,105.90 7,355.0K
11:59 6,105.56 6,106.61 6,105.56 6,106.61 5,493.9K
12:00 6,106.78 6,107.06 6,106.19 6,107.06 11,324.9K
12:01 6,106.81 6,110.78 6,106.65 6,110.78 18,776.8K
12:02 6,110.40 6,112.25 6,110.40 6,112.25 13,534.1K
12:03 6,111.61 6,112.44 6,111.44 6,112.44 13,023.0K
12:04 6,113.15 6,116.45 6,113.15 6,116.45 11,459.6K
12:05 6,114.69 6,115.07 6,113.73 6,113.73 12,930.4K
12:06 6,115.04 6,115.04 6,113.66 6,113.68 9,293.5K
12:07 6,112.94 6,114.08 6,112.88 6,114.08 29,790.0K
12:08 6,115.56 6,120.39 6,115.56 6,120.39 14,453.0K
12:09 6,120.17 6,120.94 6,120.17 6,120.94 8,488.6K
12:10 6,119.71 6,121.53 6,119.71 6,121.53 12,295.9K
12:11 6,121.68 6,126.80 6,121.68 6,126.80 32,968.8K
12:12 6,128.81 6,129.73 6,128.42 6,128.74 46,720.5K
12:13 6,128.64 6,128.64 6,126.23 6,126.23 18,930.9K
12:14 6,125.80 6,126.82 6,125.35 6,126.82 14,654.8K
12:15 6,127.48 6,133.13 6,127.48 6,133.13 30,193.6K
12:16 6,132.69 6,133.42 6,132.36 6,132.36 13,732.7K
12:17 6,133.56 6,133.56 6,128.33 6,128.33 49,356.9K
12:18 6,127.31 6,130.14 6,127.31 6,129.74 9,259.9K
12:19 6,130.41 6,130.41 6,125.05 6,126.03 15,554.0K
12:20 6,126.49 6,127.71 6,126.49 6,126.83 7,784.0K
12:21 6,126.71 6,127.41 6,126.36 6,126.36 8,660.4K
12:22 6,125.75 6,126.24 6,125.28 6,125.58 4,388.8K
12:23 6,126.03 6,127.67 6,126.03 6,127.67 3,264.2K
12:24 6,127.09 6,127.09 6,126.54 6,126.80 3,279.1K
12:25 6,126.48 6,129.05 6,126.48 6,128.52 10,684.2K
12:26 6,129.46 6,131.40 6,129.46 6,131.40 7,163.2K
12:27 6,131.62 6,131.64 6,129.97 6,129.97 5,007.6K
12:28 6,129.59 6,129.62 6,129.32 6,129.35 2,599.8K
12:29 6,130.06 6,131.15 6,130.06 6,131.15 4,904.6K
12:30 6,132.57 6,134.08 6,132.46 6,134.08 10,389.9K
12:31 6,133.61 6,133.61 6,131.81 6,131.81 5,045.3K
12:32 6,131.86 6,132.37 6,130.08 6,132.37 5,812.5K
12:33 6,133.92 6,135.65 6,133.92 6,134.12 27,104.8K
12:34 6,134.21 6,135.52 6,134.21 6,134.57 12,102.8K
12:35 6,135.70 6,135.70 6,128.80 6,128.80 16,072.6K
12:36 6,130.25 6,130.25 6,128.98 6,129.48 13,521.2K
12:37 6,129.50 6,129.50 6,124.15 6,124.15 16,332.6K
12:38 6,124.58 6,125.07 6,124.32 6,124.32 9,410.5K
12:39 6,126.70 6,129.58 6,126.70 6,129.58 7,337.1K
12:40 6,129.02 6,129.38 6,128.65 6,129.24 6,946.1K
12:41 6,129.22 6,129.34 6,128.75 6,128.75 3,415.6K
12:42 6,128.71 6,130.54 6,128.71 6,130.13 8,180.5K
12:43 6,130.34 6,130.82 6,130.34 6,130.82 6,116.8K
12:44 6,131.76 6,131.76 6,129.75 6,129.75 18,188.2K
12:45 6,129.51 6,134.49 6,129.51 6,134.49 13,655.2K
12:46 6,135.69 6,135.69 6,135.02 6,135.02 10,207.7K
12:47 6,133.70 6,133.83 6,133.70 6,133.70 9,090.0K
12:48 6,134.96 6,135.04 6,133.90 6,133.90 16,735.7K
12:49 6,134.44 6,134.44 6,133.93 6,133.96 14,165.8K
12:50 6,135.56 6,140.47 6,135.56 6,140.47 44,250.6K
12:51 6,138.63 6,142.23 6,138.63 6,140.54 34,366.9K
12:52 6,141.32 6,143.29 6,140.62 6,143.29 9,861.2K
12:53 6,144.51 6,144.72 6,142.65 6,142.65 14,893.1K
12:54 6,142.26 6,142.26 6,139.40 6,139.40 11,402.6K
12:55 6,138.66 6,139.37 6,138.64 6,139.37 7,918.0K
12:56 6,139.14 6,139.14 6,138.20 6,138.20 6,724.1K
12:57 6,138.45 6,139.84 6,138.45 6,139.84 12,411.3K
12:58 6,140.61 6,140.70 6,139.19 6,139.19 6,695.4K
12:59 6,137.12 6,137.47 6,137.12 6,137.47 32,397.6K
13:00 6,137.30 6,138.53 6,137.30 6,138.40 15,157.1K
13:01 6,138.34 6,139.05 6,138.34 6,139.04 7,740.3K
13:02 6,140.12 6,143.87 6,140.12 6,143.87 21,802.8K
13:03 6,143.72 6,144.39 6,143.72 6,144.36 10,428.9K
13:04 6,144.48 6,144.48 6,142.87 6,142.87 14,020.2K
13:05 6,141.45 6,144.95 6,141.45 6,143.59 19,095.2K
13:06 6,145.53 6,145.53 6,142.79 6,142.79 13,953.2K
13:07 6,142.94 6,143.31 6,141.92 6,141.92 7,453.7K
13:08 6,141.80 6,143.30 6,141.06 6,141.06 14,736.4K
13:09 6,140.01 6,140.05 6,138.23 6,138.46 8,073.5K
13:10 6,137.67 6,139.69 6,137.67 6,139.69 7,001.6K
13:11 6,140.43 6,140.85 6,140.35 6,140.35 18,696.4K
13:12 6,140.50 6,142.00 6,140.50 6,141.65 8,102.7K
13:13 6,141.75 6,141.75 6,141.51 6,141.74 16,004.9K
13:14 6,142.35 6,142.94 6,142.35 6,142.94 16,378.3K
13:15 6,142.30 6,142.30 6,140.74 6,140.74 4,780.6K
13:16 6,138.56 6,138.56 6,137.26 6,137.39 11,054.7K
13:17 6,136.88 6,136.88 6,136.10 6,136.10 5,804.9K
13:18 6,135.84 6,136.99 6,135.84 6,136.14 16,891.2K
13:19 6,136.06 6,136.06 6,132.21 6,132.21 19,291.6K
13:20 6,132.34 6,134.16 6,132.34 6,134.16 5,078.4K
13:21 6,133.49 6,133.49 6,133.19 6,133.46 5,992.3K
13:22 6,133.35 6,137.74 6,133.35 6,137.74 5,604.4K
13:23 6,137.72 6,138.28 6,136.95 6,136.95 10,297.2K
13:24 6,135.65 6,136.22 6,135.25 6,136.22 3,555.5K
13:25 6,136.59 6,137.18 6,135.84 6,135.84 10,716.1K
13:26 6,136.12 6,136.12 6,134.71 6,135.32 4,792.4K
13:27 6,134.19 6,134.42 6,133.24 6,133.24 8,187.8K
13:28 6,132.55 6,134.69 6,132.51 6,134.69 8,948.4K
13:29 6,134.67 6,136.24 6,134.42 6,136.24 2,704.3K
13:30 6,135.77 6,136.73 6,135.77 6,136.73 2,276.9K
13:31 6,136.34 6,136.34 6,134.75 6,134.75 3,083.7K
13:32 6,134.13 6,134.13 6,133.34 6,133.54 2,504.2K
13:33 6,132.15 6,132.43 6,132.03 6,132.27 9,534.3K
13:34 6,130.83 6,131.18 6,130.06 6,130.06 8,121.1K
13:35 6,130.73 6,130.77 6,129.53 6,129.53 6,954.1K
13:36 6,128.13 6,129.25 6,128.13 6,129.25 12,870.6K
13:37 6,129.00 6,129.00 6,128.35 6,128.35 1,406.5K
13:38 6,128.40 6,128.55 6,128.20 6,128.37 2,931.9K
13:39 6,128.23 6,128.23 6,126.89 6,127.20 18,204.2K
13:40 6,127.12 6,127.12 6,126.01 6,126.54 8,785.9K
13:41 6,127.23 6,130.30 6,127.23 6,129.38 5,313.1K
13:42 6,130.60 6,134.25 6,130.60 6,134.25 5,204.7K
13:43 6,134.66 6,135.29 6,134.62 6,135.29 8,190.3K
13:44 6,135.90 6,135.91 6,135.69 6,135.79 3,411.2K
13:45 6,137.65 6,139.30 6,137.65 6,139.02 12,113.5K
13:46 6,138.90 6,139.98 6,138.90 6,139.98 8,518.2K
13:47 6,140.53 6,140.53 6,139.50 6,139.50 6,200.6K
13:48 6,139.93 6,140.17 6,139.82 6,140.00 13,749.7K
13:49 6,140.45 6,142.57 6,140.45 6,142.57 4,770.7K
13:50 6,141.51 6,144.65 6,141.51 6,144.65 9,139.8K
13:51 6,145.17 6,146.11 6,145.17 6,145.59 6,981.8K
13:52 6,145.49 6,145.78 6,145.11 6,145.11 4,067.6K
13:53 6,146.55 6,147.16 6,146.46 6,146.46 12,890.6K
13:54 6,146.31 6,146.31 6,142.13 6,142.13 7,667.8K
13:55 6,141.02 6,141.02 6,136.65 6,136.65 11,121.6K
13:56 6,135.60 6,135.60 6,134.91 6,135.28 5,366.9K
13:57 6,135.83 6,138.27 6,135.83 6,138.27 4,875.6K
13:58 6,137.31 6,137.31 6,133.23 6,133.23 22,263.2K
13:59 6,134.27 6,134.49 6,133.79 6,134.26 1,033.5K
14:00 6,134.45 6,135.27 6,134.45 6,135.13 1,602.1K
14:01 6,135.79 6,135.79 6,134.83 6,134.83 918.7K
14:02 6,134.18 6,135.81 6,134.18 6,135.81 4,036.2K
14:03 6,135.29 6,136.39 6,135.29 6,136.27 2,162.5K
14:04 6,135.93 6,136.07 6,135.64 6,136.07 943.0K
14:05 6,136.57 6,137.56 6,136.57 6,137.56 2,083.3K
14:06 6,142.03 6,145.86 6,142.03 6,145.18 17,130.2K
14:07 6,145.74 6,145.74 6,145.04 6,145.37 4,613.9K
14:08 6,145.19 6,145.96 6,145.19 6,145.62 6,042.1K
14:09 6,146.23 6,148.41 6,146.23 6,148.41 20,160.8K
14:10 6,147.39 6,148.06 6,146.68 6,146.68 13,362.1K
14:11 6,145.48 6,147.04 6,145.48 6,147.04 8,583.2K
14:12 6,147.05 6,148.41 6,147.05 6,147.24 8,740.4K
14:13 6,146.87 6,149.35 6,146.87 6,149.35 8,816.0K
14:14 6,148.94 6,148.94 6,146.42 6,146.42 15,369.4K
14:15 6,145.42 6,145.42 6,143.07 6,143.25 23,037.4K
14:16 6,141.25 6,141.29 6,140.88 6,141.29 11,235.1K
14:17 6,139.23 6,139.23 6,137.15 6,137.52 13,282.8K
14:18 6,137.02 6,138.09 6,136.18 6,136.18 13,145.4K
14:19 6,134.18 6,134.18 6,131.81 6,131.81 14,770.1K
14:20 6,131.91 6,131.91 6,127.48 6,127.48 21,713.7K
14:21 6,126.54 6,129.84 6,126.54 6,129.84 15,484.1K
14:22 6,129.48 6,131.04 6,129.11 6,131.04 8,669.6K
14:23 6,131.10 6,132.45 6,130.12 6,132.45 4,146.9K
14:24 6,133.41 6,133.41 6,131.82 6,131.82 3,687.6K
14:25 6,132.12 6,133.57 6,132.12 6,133.38 5,393.6K
14:26 6,134.03 6,134.15 6,133.97 6,133.97 7,115.2K
14:27 6,134.55 6,134.69 6,131.84 6,131.84 6,671.1K
14:28 6,131.27 6,131.27 6,130.55 6,130.55 4,482.1K
14:29 6,129.11 6,129.11 6,127.35 6,127.66 9,956.1K
14:30 6,128.15 6,128.74 6,127.47 6,128.35 12,254.9K
14:31 6,128.77 6,129.46 6,128.60 6,129.46 1,082.1K
14:32 6,128.99 6,128.99 6,128.19 6,128.48 4,267.8K
14:33 6,128.26 6,129.47 6,128.26 6,129.23 1,491.6K
14:34 6,129.08 6,129.41 6,128.47 6,128.70 4,055.3K
14:35 6,128.23 6,130.68 6,128.23 6,130.68 12,803.9K
14:36 6,130.61 6,131.51 6,130.61 6,131.51 6,272.5K
14:37 6,130.56 6,130.56 6,125.36 6,125.36 10,793.1K
14:38 6,124.05 6,124.05 6,121.94 6,121.94 20,585.8K
14:39 6,122.21 6,122.86 6,121.65 6,122.86 4,468.2K
14:40 6,123.79 6,123.79 6,122.61 6,122.61 7,676.1K
14:41 6,122.16 6,122.28 6,121.72 6,121.72 9,892.6K
14:42 6,121.83 6,122.86 6,121.83 6,122.59 1,332.0K
14:43 6,122.84 6,123.32 6,122.61 6,122.65 12,645.7K
14:44 6,123.18 6,123.33 6,122.35 6,122.54 8,384.3K
14:45 6,121.93 6,122.23 6,121.76 6,122.23 2,924.5K
14:46 6,122.29 6,122.91 6,121.50 6,121.50 5,615.4K
14:47 6,121.63 6,121.63 6,119.83 6,119.83 4,699.3K
14:48 6,119.11 6,119.19 6,118.70 6,119.19 13,723.3K
14:49 6,118.84 6,120.68 6,118.78 6,120.54 10,569.1K
14:50 6,120.78 6,121.07 6,119.97 6,119.97 5,419.3K
14:51 6,119.99 6,120.40 6,118.10 6,118.10 2,463.2K
14:52 6,117.83 6,118.98 6,117.83 6,118.98 5,545.6K
14:53 6,119.58 6,119.58 6,118.82 6,119.42 23,471.8K
14:54 6,119.95 6,122.67 6,119.64 6,122.67 11,304.0K
14:55 6,121.49 6,121.49 6,120.58 6,120.58 2,940.9K
14:56 6,120.57 6,121.77 6,120.57 6,121.74 5,420.9K
14:57 6,122.09 6,124.91 6,122.09 6,124.91 3,566.4K
14:58 6,125.07 6,126.32 6,125.07 6,126.32 7,643.3K
14:59 6,126.06 6,126.12 6,125.27 6,125.32 7,968.2K
15:00 6,125.32 6,125.32 6,123.83 6,123.83 7,082.7K
15:01 6,124.13 6,124.25 6,123.86 6,123.86 2,385.3K
15:02 6,124.21 6,124.40 6,122.04 6,122.04 22,587.0K
15:03 6,121.45 6,121.77 6,121.27 6,121.27 4,767.2K
15:04 6,120.40 6,120.40 6,119.06 6,119.28 3,651.8K
15:05 6,119.53 6,119.55 6,118.94 6,118.94 9,922.2K
15:06 6,118.67 6,119.26 6,118.67 6,118.83 7,878.8K
15:07 6,119.36 6,119.36 6,118.29 6,118.47 5,799.1K
15:08 6,119.18 6,119.65 6,119.18 6,119.65 1,118.7K
15:09 6,119.93 6,120.64 6,119.93 6,120.08 2,991.9K
15:10 6,119.34 6,119.49 6,119.03 6,119.22 3,416.0K
15:11 6,119.44 6,120.23 6,119.44 6,120.23 1,721.9K
15:12 6,119.34 6,119.53 6,119.09 6,119.23 10,585.3K
15:13 6,118.73 6,119.11 6,118.73 6,118.85 2,713.9K
15:14 6,118.78 6,122.02 6,118.78 6,122.02 10,694.9K
15:15 6,122.04 6,123.17 6,122.03 6,123.17 5,498.0K
15:16 6,123.21 6,123.21 6,122.18 6,122.18 1,443.5K
15:17 6,121.98 6,121.98 6,120.92 6,120.92 1,411.0K
15:18 6,121.00 6,122.16 6,121.00 6,122.16 1,262.5K
15:19 6,121.93 6,121.95 6,121.44 6,121.44 1,941.6K
15:20 6,121.63 6,122.11 6,121.36 6,121.63 4,772.4K
15:21 6,121.75 6,125.85 6,121.75 6,125.85 7,929.9K
15:22 6,126.27 6,129.30 6,126.27 6,129.30 4,859.8K
15:23 6,129.01 6,129.24 6,128.51 6,128.51 7,899.7K
15:24 6,128.79 6,131.50 6,128.79 6,131.50 5,757.2K
15:25 6,135.61 6,136.03 6,134.77 6,134.77 24,589.4K
15:26 6,134.55 6,134.78 6,134.10 6,134.78 4,986.7K
15:27 6,134.76 6,136.50 6,134.76 6,136.23 5,443.8K
15:28 6,134.62 6,134.81 6,134.56 6,134.81 10,148.3K
15:29 6,134.81 6,134.81 6,133.88 6,133.88 4,377.0K
15:30 6,133.08 6,133.08 6,130.20 6,130.71 6,153.3K
15:31 6,130.82 6,131.87 6,130.76 6,131.87 1,471.8K
15:32 6,132.07 6,136.74 6,132.07 6,136.74 4,915.4K
15:33 6,137.06 6,137.56 6,137.06 6,137.09 11,912.3K
15:34 6,137.42 6,138.39 6,137.38 6,138.39 5,032.9K
15:35 6,138.21 6,140.12 6,138.21 6,140.12 5,982.3K
15:36 6,140.27 6,140.27 6,140.05 6,140.05 6,916.7K
15:37 6,139.55 6,143.18 6,139.55 6,142.63 25,046.4K
15:38 6,143.51 6,144.61 6,143.51 6,144.01 23,534.0K
15:39 6,144.23 6,144.91 6,144.23 6,144.91 25,385.0K
15:40 6,144.90 6,145.23 6,143.65 6,143.65 13,134.6K
15:41 6,144.13 6,144.47 6,144.08 6,144.43 8,038.0K
15:42 6,144.33 6,144.33 6,143.23 6,143.23 1,848.0K
15:43 6,144.26 6,144.26 6,142.37 6,142.37 6,308.5K
15:44 6,142.80 6,142.80 6,141.76 6,142.66 3,341.5K
15:45 6,142.66 6,146.87 6,142.66 6,146.87 15,648.2K
15:46 6,145.59 6,145.59 6,142.76 6,142.76 4,467.4K
15:47 6,142.57 6,142.57 6,141.45 6,142.42 7,287.9K
15:48 6,142.69 6,143.23 6,142.69 6,142.77 2,349.3K
15:49 6,142.84 6,144.49 6,142.35 6,144.49 2,196.5K
15:50 6,144.96 6,144.96 6,142.92 6,142.92 3,748.4K
15:51 6,143.38 6,143.38 6,142.76 6,142.93 1,687.4K
15:52 6,142.52 6,142.52 6,141.65 6,141.65 4,867.9K
15:53 6,140.76 6,140.76 6,140.19 6,140.28 2,495.4K
15:54 6,141.63 6,142.61 6,140.87 6,142.61 16,685.0K
15:55 6,142.22 6,142.22 6,140.03 6,140.03 14,975.1K
15:56 6,139.93 6,139.93 6,138.79 6,139.50 2,269.1K
15:57 6,138.47 6,138.70 6,134.85 6,134.85 7,538.9K
15:58 6,134.13 6,134.70 6,134.13 6,134.70 3,935.4K
15:59 6,134.22 6,135.40 6,134.22 6,135.40 9,211.5K
16:00 6,135.77 6,136.76 6,135.26 6,136.69 5,886.4K
16:01 6,136.57 6,138.56 6,135.79 6,138.56 9,940.2K
16:02 6,138.05 6,139.44 6,137.40 6,139.44 6,736.0K
16:03 6,138.99 6,139.09 6,138.33 6,139.09 5,951.7K
16:04 6,139.96 6,140.58 6,139.78 6,139.91 7,040.9K
16:05 6,139.85 6,139.85 6,138.33 6,138.43 1,651.1K
16:06 6,139.87 6,140.95 6,139.41 6,140.95 4,629.7K
16:07 6,140.65 6,140.65 6,138.28 6,138.28 1,856.4K
16:08 6,137.67 6,137.67 6,135.19 6,135.19 6,746.6K
16:09 6,133.62 6,134.04 6,133.32 6,133.32 7,767.4K
16:10 6,131.19 6,132.79 6,130.41 6,132.79 12,209.3K
16:11 6,133.40 6,135.10 6,133.40 6,135.10 5,082.7K
16:12 6,135.62 6,139.54 6,135.62 6,139.54 12,533.8K
16:13 6,141.12 6,141.12 6,139.86 6,139.86 6,230.9K
16:14 6,140.00 6,140.00 6,136.87 6,136.87 6,709.1K
16:15 6,137.13 6,137.13 6,136.76 6,136.83 994.8K
16:16 6,136.21 6,137.31 6,136.21 6,137.31 4,611.6K
16:17 6,137.47 6,137.47 6,137.01 6,137.19 1,734.1K
16:18 6,137.47 6,137.47 6,136.43 6,136.43 3,051.3K
16:19 6,137.08 6,137.08 6,135.55 6,135.55 2,905.8K
16:20 6,135.49 6,135.49 6,134.25 6,134.43 1,891.1K
16:21 6,135.96 6,135.96 6,134.79 6,135.96 1,135.1K
16:22 6,135.92 6,137.17 6,135.92 6,137.17 886.0K
16:23 6,136.52 6,136.85 6,136.40 6,136.40 9,121.1K
16:24 6,137.37 6,137.37 6,135.50 6,135.50 1,835.3K
16:25 6,136.46 6,136.46 6,135.17 6,135.17 4,741.0K
16:26 6,135.02 6,135.02 6,132.86 6,132.86 9,895.2K
16:27 6,131.69 6,133.50 6,131.69 6,133.18 4,152.8K
16:28 6,133.30 6,136.00 6,133.30 6,136.00 6,164.6K
16:29 6,136.07 6,136.40 6,135.48 6,135.48 1,640.2K
16:30 6,136.52 6,136.66 6,135.48 6,135.48 1,762.2K
16:31 6,137.13 6,139.55 6,137.13 6,139.40 11,427.7K
16:32 6,140.04 6,140.10 6,139.74 6,140.10 5,763.6K
16:33 6,139.77 6,139.77 6,138.48 6,138.76 26,296.8K
16:34 6,138.75 6,139.47 6,138.75 6,139.39 5,302.5K
16:35 6,139.09 6,139.56 6,139.09 6,139.49 3,520.3K
16:36 6,138.38 6,139.24 6,138.32 6,139.24 12,273.8K
16:37 6,139.27 6,143.99 6,139.27 6,143.99 10,009.5K
16:38 6,143.28 6,144.54 6,143.28 6,144.54 5,064.3K
16:39 6,144.12 6,144.39 6,143.79 6,143.79 6,210.7K
16:40 6,143.00 6,143.28 6,142.86 6,143.28 4,255.9K
16:41 6,143.65 6,144.37 6,142.83 6,144.37 4,722.7K
16:42 6,145.54 6,147.06 6,144.48 6,147.06 25,078.4K
16:43 6,148.12 6,149.05 6,148.12 6,148.32 12,093.2K
16:44 6,146.71 6,147.39 6,145.37 6,147.39 5,788.2K
16:45 6,146.25 6,146.25 6,145.04 6,146.04 4,071.9K
16:46 6,145.36 6,145.61 6,143.64 6,143.64 3,755.5K
16:47 6,143.16 6,145.46 6,143.16 6,145.46 5,072.7K
16:48 6,144.31 6,144.33 6,143.02 6,143.67 2,415.1K
16:49 6,144.01 6,144.01 6,143.66 6,143.66 4,152.3K
16:50 6,144.52 6,144.52 6,143.97 6,144.26 2,583.8K
16:51 6,144.47 6,144.47 6,143.49 6,143.49 2,241.2K
16:52 6,143.43 6,143.43 6,142.41 6,142.41 3,357.2K
16:53 6,141.45 6,141.56 6,140.80 6,140.80 1,854.3K
16:54 6,140.81 6,140.81 6,140.35 6,140.35 1,023.8K
16:55 6,141.04 6,143.80 6,141.04 6,143.61 2,633.5K
16:56 6,144.33 6,144.42 6,144.17 6,144.42 1,133.1K
16:57 6,144.48 6,145.34 6,144.48 6,145.34 4,203.1K
16:58 6,144.78 6,145.11 6,143.35 6,144.10 4,586.0K
16:59 6,143.69 6,143.69 6,143.45 6,143.45 1,893.3K
17:00 6,143.34 6,143.70 6,143.34 6,143.66 2,118.6K
17:01 6,143.21 6,143.21 6,142.75 6,143.00 5,068.5K
17:02 6,142.58 6,142.58 6,140.76 6,140.76 2,713.6K
17:03 6,140.63 6,140.63 6,138.67 6,139.83 14,468.2K
17:04 6,139.30 6,140.06 6,139.30 6,140.06 2,905.6K
17:05 6,140.82 6,140.82 6,139.91 6,139.91 3,716.4K
17:06 6,139.44 6,139.98 6,139.44 6,139.98 889.6K
17:07 6,139.84 6,139.84 6,139.33 6,139.49 845.4K
17:08 6,139.28 6,139.28 6,138.41 6,138.41 1,012.4K
17:09 6,138.41 6,138.41 6,137.82 6,137.82 2,057.7K
17:10 6,137.75 6,139.30 6,137.75 6,139.30 2,537.9K
17:11 6,139.59 6,139.97 6,139.59 6,139.97 3,186.5K
17:12 6,139.67 6,139.67 6,138.34 6,138.36 1,036.8K
17:13 6,138.31 6,138.31 6,136.76 6,137.14 3,740.2K
17:14 6,137.21 6,137.21 6,134.96 6,134.96 3,394.8K
17:15 6,134.82 6,135.26 6,134.82 6,135.26 2,976.2K
17:16 6,135.41 6,136.57 6,134.89 6,136.57 2,680.3K
17:17 6,136.87 6,137.71 6,136.87 6,137.71 2,048.7K
17:18 6,137.67 6,137.67 6,136.95 6,136.95 953.3K
17:19 6,137.09 6,137.46 6,137.02 6,137.02 2,325.3K
17:20 6,137.22 6,140.16 6,137.22 6,140.16 16,620.1K
17:21 6,140.36 6,144.71 6,140.36 6,144.71 13,098.7K
17:22 6,144.28 6,145.10 6,144.28 6,144.98 10,664.8K
17:23 6,144.50 6,144.50 6,143.97 6,144.20 1,811.0K
17:24 6,144.04 6,144.04 6,141.45 6,141.45 2,370.2K
17:25 6,141.39 6,141.62 6,140.22 6,140.22 1,575.5K
17:26 6,140.84 6,141.26 6,140.84 6,141.13 3,157.2K
17:27 6,141.00 6,142.93 6,141.00 6,141.65 4,440.8K
17:28 6,140.98 6,141.33 6,140.98 6,141.15 2,971.2K
17:29 6,141.33 6,141.33 6,140.24 6,140.24 1,618.4K
17:30 6,139.37 6,139.37 6,137.99 6,137.99 2,579.4K
17:31 6,137.98 6,138.99 6,136.27 6,136.27 6,864.6K
17:32 6,136.72 6,137.33 6,136.72 6,137.33 1,377.2K
17:33 6,137.36 6,138.06 6,137.36 6,138.01 3,153.0K
17:34 6,141.72 6,142.03 6,141.15 6,141.95 9,437.5K
17:35 6,141.78 6,142.09 6,141.78 6,141.96 1,185.9K
17:36 6,142.03 6,142.46 6,142.03 6,142.35 2,878.7K
17:37 6,142.87 6,143.51 6,142.87 6,143.17 3,948.0K
17:38 6,143.19 6,143.19 6,141.78 6,141.95 5,936.6K
17:39 6,140.43 6,140.43 6,139.00 6,139.00 2,582.3K
17:40 6,138.99 6,141.21 6,138.99 6,141.21 1,141.6K
17:41 6,140.98 6,141.25 6,140.74 6,140.81 1,603.8K
17:42 6,140.65 6,140.65 6,138.89 6,138.89 1,629.0K
17:43 6,139.07 6,139.07 6,138.82 6,138.82 1,280.4K
17:44 6,139.23 6,139.25 6,138.81 6,139.25 1,621.9K
17:45 6,139.25 6,140.31 6,139.25 6,140.31 1,378.9K
17:46 6,140.89 6,141.37 6,140.75 6,141.37 2,250.7K
17:47 6,141.14 6,141.14 6,140.29 6,140.29 851.5K
17:48 6,138.60 6,138.82 6,138.60 6,138.82 7,218.2K
17:49 6,138.88 6,139.02 6,138.56 6,139.01 1,569.5K
17:50 6,139.94 6,141.14 6,139.52 6,141.12 3,697.7K
17:51 6,141.31 6,141.31 6,139.02 6,139.02 1,708.3K
17:52 6,138.28 6,138.85 6,137.80 6,137.80 4,778.4K
17:53 6,137.91 6,139.03 6,137.91 6,138.98 2,193.1K
17:54 6,138.83 6,138.83 6,137.97 6,138.01 1,440.2K
17:55 6,137.51 6,137.83 6,137.40 6,137.62 1,040.9K
17:56 6,137.35 6,138.22 6,137.35 6,138.22 2,414.5K
17:57 6,137.47 6,139.28 6,137.47 6,139.28 2,873.2K
17:58 6,139.05 6,139.05 6,137.94 6,138.08 3,378.2K
17:59 6,137.89 6,137.89 6,134.84 6,134.84 4,274.6K
18:00 6,134.73 6,136.39 6,134.37 6,136.39 3,711.4K
18:01 6,137.72 6,137.72 6,134.01 6,134.42 10,993.5K
18:02 6,133.65 6,134.19 6,129.48 6,129.48 6,107.1K
18:03 6,129.70 6,129.78 6,129.43 6,129.67 3,269.5K
18:04 6,129.45 6,129.58 6,128.59 6,128.59 4,639.7K
18:05 6,127.62 6,128.32 6,127.03 6,128.32 6,105.2K
18:06 6,128.51 6,131.38 6,128.51 6,131.38 2,822.1K
18:07 6,130.67 6,131.45 6,129.90 6,131.45 14,882.5K
18:08 6,130.42 6,131.25 6,130.42 6,130.54 1,185.8K
18:09 6,129.82 6,131.15 6,129.82 6,131.15 2,012.3K
18:10 6,131.68 6,131.68 6,130.94 6,130.94 1,013.7K
18:11 6,130.91 6,131.46 6,130.65 6,131.46 1,662.8K
18:12 6,131.27 6,131.59 6,131.03 6,131.35 991.8K
18:13 6,131.40 6,132.21 6,131.33 6,132.21 8,857.0K
18:14 6,132.33 6,134.76 6,132.00 6,134.76 2,729.1K
18:15 6,135.13 6,135.14 6,134.83 6,135.07 1,425.4K
18:16 6,135.06 6,135.34 6,134.87 6,134.87 1,006.1K
18:17 6,134.98 6,134.98 6,134.63 6,134.63 2,674.9K
18:18 6,134.48 6,134.68 6,133.98 6,133.98 1,989.1K
18:19 6,133.84 6,135.17 6,133.80 6,134.79 2,288.5K
18:20 6,136.51 6,136.97 6,136.06 6,136.97 6,063.4K
18:21 6,136.76 6,137.28 6,136.76 6,137.12 3,538.9K
18:22 6,138.05 6,139.11 6,137.33 6,139.11 5,283.9K
18:23 6,138.06 6,138.67 6,137.81 6,137.81 4,278.8K
18:24 6,137.75 6,138.37 6,137.75 6,138.09 6,244.4K
18:25 6,137.31 6,138.09 6,137.31 6,138.09 3,352.3K
18:26 6,137.79 6,137.79 6,137.18 6,137.71 2,051.3K
18:27 6,137.52 6,137.52 6,136.20 6,136.36 7,666.8K
18:28 6,136.12 6,136.60 6,136.12 6,136.60 3,248.3K
18:29 6,137.25 6,137.70 6,137.08 6,137.70 4,799.6K
18:30 6,137.47 6,138.06 6,137.16 6,138.06 4,047.7K
18:31 6,138.22 6,139.72 6,138.22 6,139.72 9,126.1K
18:32 6,140.05 6,142.15 6,140.05 6,142.15 10,188.7K
18:33 6,142.26 6,142.26 6,141.88 6,141.88 3,193.5K
18:34 6,142.17 6,142.49 6,142.17 6,142.49 6,104.0K
18:35 6,142.45 6,142.45 6,140.34 6,140.34 27,138.7K
18:36 6,141.52 6,141.52 6,140.56 6,140.56 6,918.7K
18:37 6,141.58 6,142.67 6,141.58 6,142.50 846.2K
18:38 6,141.89 6,142.08 6,141.80 6,142.01 3,066.4K
18:39 6,141.80 6,143.06 6,141.52 6,141.52 3,856.8K
18:40 6,141.68 6,141.68 6,141.68 6,141.68 132.0K
18:51 6,143.38 6,143.38 6,143.38 6,143.38 4,095.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据