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 6,784.94 6,784.94 6,783.61 6,783.64 1,916.4K
09:51 6,782.37 6,782.91 6,781.24 6,781.24 8,615.1K
09:52 6,779.71 6,779.71 6,777.70 6,777.70 3,221.6K
09:53 6,776.01 6,777.23 6,775.62 6,777.23 2,953.3K
09:54 6,777.39 6,778.96 6,777.39 6,778.30 3,131.1K
09:55 6,778.56 6,781.95 6,777.88 6,781.95 6,015.7K
09:56 6,783.44 6,783.60 6,783.01 6,783.01 3,722.8K
09:57 6,783.06 6,783.78 6,782.97 6,782.97 2,163.0K
09:58 6,782.41 6,782.96 6,781.62 6,781.62 2,568.3K
09:59 6,781.92 6,784.87 6,781.92 6,784.87 5,432.9K
10:00 6,782.95 6,782.95 6,778.38 6,779.04 6,275.4K
10:01 6,779.92 6,779.92 6,776.57 6,776.57 8,398.4K
10:02 6,775.29 6,775.29 6,773.25 6,773.25 14,316.9K
10:03 6,774.74 6,777.93 6,774.74 6,777.93 16,618.5K
10:04 6,778.36 6,781.47 6,778.36 6,778.82 69,074.8K
10:05 6,777.41 6,780.29 6,777.41 6,778.83 42,715.7K
10:06 6,776.69 6,776.69 6,770.89 6,770.89 23,033.4K
10:07 6,770.41 6,770.41 6,768.81 6,769.12 18,652.2K
10:08 6,765.22 6,765.22 6,763.22 6,763.36 64,477.7K
10:09 6,754.66 6,754.66 6,749.08 6,749.08 109,021.3K
10:10 6,747.80 6,748.96 6,746.91 6,748.96 56,336.1K
10:11 6,750.49 6,750.49 6,746.19 6,746.19 37,719.3K
10:12 6,746.26 6,746.69 6,744.48 6,744.48 36,349.5K
10:13 6,744.84 6,747.48 6,744.40 6,744.40 32,232.7K
10:14 6,745.55 6,745.55 6,743.04 6,743.04 26,487.4K
10:15 6,744.32 6,746.10 6,743.24 6,743.24 27,550.9K
10:16 6,744.89 6,745.04 6,744.74 6,744.80 23,808.0K
10:17 6,745.12 6,749.32 6,745.12 6,749.32 13,065.8K
10:18 6,749.07 6,752.36 6,749.07 6,752.36 11,852.7K
10:19 6,751.57 6,752.72 6,751.57 6,751.63 12,917.8K
10:20 6,751.43 6,751.43 6,750.60 6,750.98 10,727.6K
10:21 6,749.97 6,752.44 6,749.97 6,752.44 5,445.4K
10:22 6,752.22 6,752.92 6,752.02 6,752.02 11,894.2K
10:23 6,751.33 6,754.43 6,750.92 6,754.43 18,302.6K
10:24 6,755.43 6,758.73 6,755.43 6,758.73 14,062.1K
10:25 6,759.11 6,759.11 6,755.38 6,755.38 19,776.7K
10:26 6,755.25 6,755.25 6,753.37 6,753.37 15,135.5K
10:27 6,753.91 6,754.17 6,752.83 6,753.59 27,534.6K
10:28 6,753.73 6,759.41 6,753.73 6,759.41 14,669.5K
10:29 6,760.02 6,760.45 6,758.03 6,758.03 14,400.9K
10:30 6,757.47 6,762.76 6,757.47 6,762.76 29,002.3K
10:31 6,763.17 6,766.84 6,763.17 6,766.84 28,258.4K
10:32 6,766.31 6,767.16 6,765.84 6,765.84 23,162.1K
10:33 6,762.54 6,762.54 6,760.65 6,760.65 20,815.7K
10:34 6,760.45 6,763.35 6,760.45 6,762.94 4,442.5K
10:35 6,761.78 6,761.78 6,760.11 6,760.11 16,303.3K
10:36 6,760.25 6,760.40 6,759.46 6,759.46 11,981.2K
10:37 6,759.57 6,760.73 6,759.57 6,760.08 40,382.2K
10:38 6,760.25 6,760.25 6,758.44 6,759.01 13,610.8K
10:39 6,755.03 6,756.92 6,755.03 6,756.92 49,795.1K
10:40 6,756.42 6,758.46 6,756.26 6,758.46 11,677.1K
10:41 6,757.32 6,758.12 6,756.95 6,757.54 12,893.5K
10:42 6,754.51 6,754.51 6,752.29 6,752.61 16,364.7K
10:43 6,752.26 6,754.38 6,752.26 6,753.53 13,782.3K
10:44 6,752.35 6,753.44 6,752.35 6,753.44 7,035.4K
10:45 6,754.15 6,754.15 6,753.37 6,753.85 9,899.9K
10:46 6,754.27 6,754.40 6,752.75 6,754.05 14,482.6K
10:47 6,753.05 6,753.05 6,751.70 6,752.79 6,878.9K
10:48 6,752.23 6,752.23 6,750.84 6,750.96 6,231.3K
10:49 6,750.63 6,751.27 6,750.21 6,751.27 16,662.4K
10:50 6,750.42 6,750.42 6,748.66 6,748.66 12,828.7K
10:51 6,748.99 6,749.20 6,748.51 6,749.19 8,737.4K
10:52 6,749.16 6,749.41 6,749.02 6,749.41 5,098.8K
10:53 6,749.77 6,749.78 6,748.40 6,749.78 6,108.5K
10:54 6,750.30 6,750.91 6,749.59 6,749.59 23,788.2K
10:55 6,746.03 6,746.03 6,745.53 6,745.83 63,228.1K
10:56 6,746.21 6,747.12 6,746.05 6,747.12 17,190.6K
10:57 6,749.54 6,753.81 6,749.54 6,753.81 23,654.3K
10:58 6,754.14 6,754.14 6,752.19 6,752.19 16,521.8K
10:59 6,750.37 6,750.37 6,748.13 6,748.13 11,671.3K
11:00 6,747.41 6,747.41 6,741.31 6,741.31 49,115.3K
11:01 6,742.00 6,745.77 6,742.00 6,743.96 11,190.6K
11:02 6,744.17 6,745.84 6,744.17 6,745.26 10,712.7K
11:03 6,744.97 6,746.12 6,744.97 6,746.12 9,375.6K
11:04 6,746.65 6,747.85 6,746.40 6,747.85 30,755.9K
11:05 6,748.58 6,748.58 6,746.26 6,746.26 19,032.6K
11:06 6,749.29 6,749.29 6,746.69 6,746.69 70,224.7K
11:07 6,743.40 6,744.35 6,743.40 6,744.31 19,570.1K
11:08 6,743.72 6,744.28 6,742.87 6,743.01 6,687.2K
11:09 6,743.75 6,743.75 6,742.70 6,742.70 6,971.7K
11:10 6,743.69 6,745.53 6,743.69 6,744.91 5,521.6K
11:11 6,745.12 6,745.12 6,743.12 6,743.12 7,507.8K
11:12 6,742.40 6,743.73 6,742.40 6,743.70 14,167.8K
11:13 6,743.25 6,743.25 6,740.51 6,740.83 11,575.2K
11:14 6,742.26 6,742.26 6,741.01 6,741.01 16,501.8K
11:15 6,739.97 6,739.97 6,737.90 6,737.90 13,855.8K
11:16 6,738.45 6,742.79 6,738.45 6,742.79 13,344.3K
11:17 6,743.66 6,743.66 6,742.17 6,742.61 10,341.5K
11:18 6,742.82 6,746.43 6,742.82 6,746.42 55,490.3K
11:19 6,745.89 6,745.89 6,742.11 6,742.11 16,281.5K
11:20 6,742.38 6,742.38 6,741.51 6,742.20 7,328.5K
11:21 6,739.55 6,740.96 6,739.15 6,740.16 24,281.9K
11:22 6,739.32 6,740.31 6,739.32 6,739.97 12,237.9K
11:23 6,740.61 6,740.61 6,738.00 6,738.00 20,738.3K
11:24 6,737.58 6,737.99 6,737.14 6,737.19 6,886.4K
11:25 6,737.64 6,738.70 6,737.53 6,737.53 17,351.2K
11:26 6,739.41 6,739.41 6,738.08 6,738.31 6,660.6K
11:27 6,738.60 6,741.82 6,738.60 6,741.44 31,275.5K
11:28 6,742.77 6,744.05 6,742.77 6,743.72 21,410.9K
11:29 6,743.57 6,743.57 6,740.37 6,740.37 58,788.3K
11:30 6,737.83 6,737.83 6,727.84 6,727.84 106,849.7K
11:31 6,723.54 6,724.56 6,722.65 6,723.31 66,708.2K
11:32 6,724.20 6,727.31 6,724.20 6,727.31 49,529.0K
11:33 6,726.83 6,726.93 6,725.31 6,725.31 24,652.1K
11:34 6,725.15 6,725.15 6,724.17 6,724.17 31,796.4K
11:35 6,722.86 6,722.90 6,722.21 6,722.90 17,068.9K
11:36 6,723.61 6,724.37 6,722.64 6,722.64 38,367.3K
11:37 6,722.21 6,722.81 6,722.09 6,722.81 33,422.8K
11:38 6,724.40 6,724.40 6,722.66 6,722.66 21,741.3K
11:39 6,722.23 6,724.32 6,722.23 6,723.41 21,323.0K
11:40 6,723.28 6,723.94 6,722.41 6,723.94 16,449.7K
11:41 6,723.99 6,723.99 6,722.96 6,722.96 21,030.9K
11:42 6,723.89 6,727.76 6,723.38 6,727.76 39,850.1K
11:43 6,728.45 6,728.45 6,725.26 6,725.26 20,169.0K
11:44 6,725.15 6,726.80 6,724.70 6,726.80 17,965.0K
11:45 6,727.14 6,727.14 6,725.35 6,725.35 18,127.7K
11:46 6,724.61 6,724.88 6,724.12 6,724.12 29,115.0K
11:47 6,725.21 6,726.42 6,725.21 6,725.68 31,691.1K
11:48 6,724.77 6,724.77 6,724.21 6,724.21 17,731.9K
11:49 6,724.77 6,725.01 6,723.36 6,723.36 11,544.8K
11:50 6,725.25 6,726.65 6,725.25 6,726.65 27,870.1K
11:51 6,726.27 6,727.21 6,724.75 6,724.75 17,253.1K
11:52 6,724.49 6,724.49 6,722.49 6,723.29 24,816.9K
11:53 6,722.20 6,723.95 6,722.20 6,723.95 16,276.7K
11:54 6,725.37 6,727.04 6,725.19 6,727.04 13,713.1K
11:55 6,727.01 6,727.34 6,724.95 6,725.52 10,526.0K
11:56 6,725.67 6,726.20 6,725.28 6,726.17 10,970.0K
11:57 6,725.00 6,725.00 6,721.76 6,721.76 41,793.3K
11:58 6,721.58 6,725.37 6,721.30 6,725.37 35,208.3K
11:59 6,728.67 6,728.67 6,728.20 6,728.41 30,682.4K
12:00 6,729.69 6,730.15 6,727.13 6,727.13 55,839.0K
12:01 6,727.74 6,727.74 6,722.82 6,722.82 26,084.7K
12:02 6,722.67 6,725.60 6,722.67 6,725.60 47,819.8K
12:03 6,726.68 6,728.23 6,726.21 6,728.23 32,309.1K
12:04 6,731.22 6,735.26 6,731.22 6,735.26 49,310.2K
12:05 6,737.53 6,739.84 6,737.53 6,737.83 55,253.6K
12:06 6,737.88 6,737.88 6,736.35 6,736.35 18,936.4K
12:07 6,735.85 6,736.41 6,735.39 6,735.39 22,368.0K
12:08 6,734.45 6,735.11 6,733.41 6,734.52 50,563.0K
12:09 6,734.72 6,734.72 6,732.90 6,734.40 18,680.9K
12:10 6,734.40 6,735.50 6,734.02 6,735.50 22,950.7K
12:11 6,735.46 6,737.18 6,735.46 6,737.18 39,525.3K
12:12 6,737.24 6,737.24 6,732.51 6,732.51 32,755.8K
12:13 6,731.65 6,731.65 6,730.66 6,731.07 9,995.4K
12:14 6,730.21 6,731.34 6,729.87 6,729.87 15,344.5K
12:15 6,730.34 6,732.44 6,730.34 6,732.26 11,941.2K
12:16 6,731.87 6,733.12 6,731.82 6,733.12 18,031.6K
12:17 6,732.63 6,732.63 6,731.00 6,731.78 8,080.8K
12:18 6,730.84 6,730.89 6,729.99 6,730.50 25,531.5K
12:19 6,730.08 6,731.17 6,730.08 6,730.86 13,494.4K
12:20 6,730.62 6,731.02 6,730.42 6,730.43 6,168.7K
12:21 6,730.87 6,731.12 6,729.30 6,729.30 9,966.7K
12:22 6,728.69 6,733.74 6,728.69 6,732.73 17,779.4K
12:23 6,733.05 6,733.12 6,732.79 6,732.79 8,183.1K
12:24 6,734.21 6,741.97 6,734.21 6,741.97 23,265.5K
12:25 6,740.33 6,742.80 6,740.33 6,742.80 26,238.5K
12:26 6,743.40 6,744.25 6,743.40 6,744.17 27,051.9K
12:27 6,746.61 6,750.60 6,746.61 6,750.60 48,449.5K
12:28 6,749.72 6,751.05 6,749.72 6,750.70 39,238.3K
12:29 6,751.48 6,751.48 6,749.33 6,749.33 30,146.5K
12:30 6,750.61 6,752.20 6,750.61 6,752.20 29,602.7K
12:31 6,750.50 6,750.50 6,747.12 6,747.12 13,212.6K
12:32 6,747.80 6,747.80 6,746.85 6,746.85 7,809.5K
12:33 6,746.73 6,746.73 6,746.18 6,746.41 4,970.4K
12:34 6,746.39 6,747.12 6,745.59 6,745.69 21,863.4K
12:35 6,745.69 6,745.80 6,744.00 6,744.00 13,923.6K
12:36 6,743.54 6,743.54 6,742.50 6,742.50 11,070.7K
12:37 6,742.88 6,743.04 6,741.52 6,742.85 21,261.4K
12:38 6,741.73 6,741.73 6,741.03 6,741.19 8,959.5K
12:39 6,742.13 6,743.12 6,741.81 6,743.12 23,729.5K
12:40 6,743.82 6,745.33 6,743.55 6,745.33 18,268.2K
12:41 6,746.25 6,747.32 6,745.71 6,747.32 18,134.2K
12:42 6,747.25 6,747.25 6,745.02 6,745.02 19,805.2K
12:43 6,746.02 6,746.61 6,746.02 6,746.29 12,827.5K
12:44 6,745.92 6,745.94 6,745.03 6,745.81 25,200.7K
12:45 6,746.21 6,746.96 6,745.07 6,745.07 14,319.7K
12:46 6,744.89 6,744.89 6,743.81 6,744.44 7,131.6K
12:47 6,743.30 6,744.12 6,743.20 6,744.12 21,515.5K
12:48 6,744.81 6,746.54 6,744.81 6,746.45 15,263.9K
12:49 6,747.82 6,750.15 6,747.82 6,750.15 23,687.7K
12:50 6,751.27 6,751.27 6,749.60 6,749.78 18,253.3K
12:51 6,749.45 6,749.45 6,747.76 6,748.25 19,666.3K
12:52 6,747.74 6,747.74 6,745.69 6,745.69 17,816.6K
12:53 6,746.43 6,746.43 6,744.22 6,744.22 10,203.4K
12:54 6,743.46 6,744.74 6,743.46 6,744.74 9,057.5K
12:55 6,744.63 6,744.82 6,744.22 6,744.22 10,057.7K
12:56 6,743.56 6,743.56 6,742.65 6,742.65 10,211.0K
12:57 6,742.65 6,743.48 6,742.42 6,743.48 5,249.9K
12:58 6,746.02 6,746.74 6,746.02 6,746.74 17,740.1K
12:59 6,746.92 6,747.40 6,746.92 6,747.40 23,271.2K
13:00 6,747.87 6,751.91 6,747.87 6,751.91 19,254.7K
13:01 6,753.39 6,756.37 6,753.39 6,756.37 19,822.4K
13:02 6,756.57 6,757.98 6,756.57 6,757.24 26,089.2K
13:03 6,757.04 6,757.04 6,755.74 6,755.74 17,973.1K
13:04 6,754.83 6,754.83 6,753.14 6,753.14 10,197.0K
13:05 6,752.79 6,755.19 6,752.79 6,755.19 8,549.8K
13:06 6,755.12 6,756.01 6,755.12 6,755.87 12,550.1K
13:07 6,756.71 6,757.70 6,756.47 6,756.47 12,833.5K
13:08 6,756.00 6,756.00 6,753.40 6,753.40 28,897.3K
13:09 6,753.53 6,754.44 6,753.38 6,754.44 16,405.8K
13:10 6,753.70 6,753.70 6,752.05 6,752.62 14,472.1K
13:11 6,751.73 6,752.54 6,751.36 6,752.54 5,022.6K
13:12 6,754.10 6,758.04 6,754.10 6,758.04 18,161.5K
13:13 6,757.21 6,757.39 6,757.21 6,757.39 7,509.6K
13:14 6,758.20 6,758.20 6,755.94 6,755.94 36,607.0K
13:15 6,755.53 6,755.53 6,753.86 6,753.86 17,397.5K
13:16 6,753.03 6,753.03 6,750.33 6,750.33 10,823.2K
13:17 6,749.54 6,749.54 6,748.69 6,748.69 11,860.1K
13:18 6,749.52 6,749.67 6,748.23 6,749.67 7,112.0K
13:19 6,750.27 6,751.02 6,749.54 6,749.54 12,166.6K
13:20 6,747.45 6,749.31 6,747.45 6,748.42 16,113.5K
13:21 6,748.59 6,749.79 6,748.59 6,749.79 3,185.0K
13:22 6,750.97 6,751.13 6,749.70 6,749.70 21,943.6K
13:23 6,748.52 6,748.52 6,747.80 6,747.80 9,014.4K
13:24 6,749.04 6,749.04 6,748.75 6,748.97 5,638.3K
13:25 6,748.33 6,748.33 6,745.96 6,746.19 12,664.0K
13:26 6,746.18 6,746.67 6,745.72 6,745.72 18,179.9K
13:27 6,743.79 6,743.79 6,742.27 6,742.27 12,724.6K
13:28 6,742.00 6,742.00 6,738.80 6,739.06 22,838.1K
13:29 6,739.60 6,740.27 6,738.99 6,740.27 12,630.1K
13:30 6,742.92 6,744.67 6,742.92 6,744.57 19,920.0K
13:31 6,744.65 6,745.25 6,744.46 6,744.46 10,227.2K
13:32 6,744.20 6,744.20 6,742.83 6,742.83 14,201.3K
13:33 6,741.86 6,741.99 6,741.70 6,741.99 19,091.3K
13:34 6,741.77 6,741.77 6,740.19 6,740.19 14,414.4K
13:35 6,740.43 6,740.43 6,738.70 6,738.70 11,737.4K
13:36 6,738.67 6,741.88 6,738.67 6,741.88 11,070.0K
13:37 6,742.62 6,743.22 6,742.09 6,742.09 6,772.3K
13:38 6,742.14 6,744.13 6,742.14 6,744.13 5,730.9K
13:39 6,743.50 6,745.56 6,743.50 6,745.56 16,721.1K
13:40 6,744.58 6,745.61 6,744.40 6,745.15 10,986.2K
13:41 6,744.98 6,746.39 6,743.83 6,743.83 6,713.4K
13:42 6,744.14 6,744.14 6,742.81 6,744.09 9,755.0K
13:43 6,744.61 6,744.61 6,743.28 6,743.28 8,181.4K
13:44 6,743.64 6,744.07 6,743.09 6,744.07 6,376.0K
13:45 6,743.87 6,743.87 6,742.67 6,742.67 6,522.4K
13:46 6,742.13 6,745.29 6,742.13 6,743.72 11,782.4K
13:47 6,743.57 6,744.63 6,743.57 6,744.33 3,097.9K
13:48 6,743.97 6,743.97 6,743.40 6,743.81 5,836.2K
13:49 6,744.25 6,745.00 6,744.25 6,745.00 7,910.6K
13:50 6,745.15 6,745.15 6,743.37 6,743.37 8,128.8K
13:51 6,743.12 6,743.12 6,742.49 6,742.49 3,418.1K
13:52 6,741.90 6,741.90 6,738.37 6,738.37 29,742.8K
13:53 6,736.98 6,736.98 6,735.26 6,735.26 27,486.9K
13:54 6,736.30 6,736.30 6,734.29 6,735.23 8,479.5K
13:55 6,735.42 6,735.42 6,733.32 6,733.32 45,763.6K
13:56 6,732.40 6,735.43 6,732.30 6,735.43 18,254.6K
13:57 6,735.64 6,735.64 6,732.75 6,732.75 8,415.3K
13:58 6,731.38 6,731.66 6,730.61 6,731.66 10,889.5K
13:59 6,731.73 6,731.73 6,729.41 6,729.41 7,961.4K
14:00 6,730.61 6,730.61 6,726.89 6,726.89 20,915.4K
14:01 6,727.09 6,727.09 6,725.99 6,725.99 13,352.1K
14:02 6,725.71 6,725.71 6,719.84 6,719.84 59,000.5K
14:03 6,718.96 6,718.96 6,717.36 6,717.36 20,616.2K
14:04 6,718.13 6,718.13 6,717.47 6,718.02 20,006.8K
14:05 6,717.46 6,719.83 6,717.17 6,717.17 54,971.4K
14:06 6,715.68 6,717.86 6,714.63 6,717.86 81,390.0K
14:07 6,717.71 6,717.71 6,716.56 6,717.03 16,138.6K
14:08 6,714.03 6,714.03 6,712.85 6,712.85 45,787.6K
14:09 6,712.52 6,712.71 6,711.07 6,711.07 13,569.9K
14:10 6,712.02 6,713.77 6,711.79 6,713.77 34,183.5K
14:11 6,713.93 6,713.93 6,713.25 6,713.72 25,307.1K
14:12 6,716.60 6,717.04 6,715.08 6,715.08 12,158.0K
14:13 6,714.69 6,714.69 6,713.85 6,713.85 26,772.4K
14:14 6,711.50 6,712.96 6,711.50 6,712.96 14,189.6K
14:15 6,713.14 6,713.14 6,712.10 6,712.10 14,673.0K
14:16 6,712.35 6,715.14 6,712.35 6,715.14 15,541.5K
14:17 6,713.30 6,713.67 6,710.75 6,710.75 52,021.1K
14:18 6,710.75 6,712.93 6,710.71 6,712.93 19,684.3K
14:19 6,712.37 6,713.10 6,712.36 6,712.36 11,765.7K
14:20 6,711.84 6,712.86 6,711.30 6,711.30 12,005.5K
14:21 6,711.83 6,713.39 6,711.83 6,713.32 30,736.2K
14:22 6,710.94 6,712.49 6,710.89 6,712.49 16,824.6K
14:23 6,714.16 6,714.44 6,713.81 6,714.44 10,088.9K
14:24 6,717.40 6,720.24 6,716.56 6,718.28 31,958.8K
14:25 6,719.09 6,724.22 6,719.09 6,724.04 30,365.7K
14:26 6,723.85 6,724.93 6,723.85 6,724.26 18,301.9K
14:27 6,724.47 6,724.86 6,723.77 6,723.90 26,637.0K
14:28 6,723.56 6,723.79 6,722.62 6,722.62 16,090.4K
14:29 6,724.51 6,725.54 6,723.01 6,725.54 10,353.7K
14:30 6,725.20 6,732.11 6,725.20 6,732.11 22,840.3K
14:31 6,731.13 6,731.13 6,727.80 6,727.80 14,785.8K
14:32 6,726.41 6,728.71 6,726.41 6,726.87 12,126.1K
14:33 6,726.54 6,726.58 6,723.60 6,723.60 21,672.5K
14:34 6,724.68 6,725.25 6,724.42 6,725.25 7,131.2K
14:35 6,727.93 6,727.93 6,726.46 6,726.46 13,491.2K
14:36 6,724.58 6,725.01 6,724.06 6,724.06 5,694.8K
14:37 6,724.08 6,724.46 6,724.08 6,724.37 4,172.2K
14:38 6,724.42 6,725.15 6,723.91 6,725.15 4,329.4K
14:39 6,725.87 6,727.26 6,725.87 6,727.26 2,654.1K
14:40 6,726.88 6,726.88 6,725.69 6,726.34 5,575.2K
14:41 6,725.96 6,728.51 6,725.96 6,728.51 5,390.7K
14:42 6,727.62 6,727.62 6,726.69 6,726.69 21,608.5K
14:43 6,726.92 6,727.05 6,726.27 6,727.05 16,170.9K
14:44 6,726.56 6,728.19 6,726.56 6,728.19 13,396.8K
14:45 6,730.76 6,731.05 6,730.40 6,730.40 10,097.9K
14:46 6,729.80 6,731.15 6,729.55 6,731.15 9,635.2K
14:47 6,731.07 6,731.07 6,729.38 6,729.72 12,450.3K
14:48 6,728.48 6,728.48 6,727.19 6,727.19 9,464.3K
14:49 6,727.53 6,727.93 6,727.06 6,727.93 14,959.7K
14:50 6,726.40 6,728.92 6,726.40 6,728.92 15,279.1K
14:51 6,728.13 6,729.14 6,727.89 6,728.00 19,703.6K
14:52 6,728.52 6,729.08 6,727.45 6,728.92 19,790.6K
14:53 6,729.98 6,731.84 6,729.70 6,731.84 12,250.4K
14:54 6,732.72 6,732.99 6,732.49 6,732.99 8,229.4K
14:55 6,734.16 6,734.16 6,732.96 6,732.96 7,130.1K
14:56 6,733.97 6,734.38 6,733.09 6,733.09 8,498.8K
14:57 6,732.14 6,732.14 6,730.28 6,730.28 6,460.5K
14:58 6,730.58 6,731.40 6,730.58 6,731.29 4,874.3K
14:59 6,730.30 6,730.76 6,729.50 6,729.50 6,379.6K
15:00 6,728.08 6,728.97 6,726.76 6,728.97 19,950.3K
15:01 6,729.84 6,729.84 6,729.14 6,729.54 10,300.9K
15:02 6,728.64 6,728.89 6,728.20 6,728.89 4,496.6K
15:03 6,728.60 6,728.60 6,728.43 6,728.51 7,092.1K
15:04 6,729.30 6,730.06 6,728.85 6,730.06 8,696.7K
15:05 6,729.86 6,729.86 6,729.28 6,729.28 9,536.9K
15:06 6,728.82 6,728.82 6,727.83 6,727.83 8,324.9K
15:07 6,727.89 6,727.89 6,725.86 6,725.86 9,925.0K
15:08 6,726.11 6,727.05 6,725.75 6,725.75 20,539.3K
15:09 6,725.12 6,725.67 6,724.38 6,725.67 13,777.8K
15:10 6,725.19 6,726.55 6,725.19 6,726.55 10,139.0K
15:11 6,725.73 6,725.84 6,725.16 6,725.69 11,797.4K
15:12 6,725.15 6,725.15 6,723.92 6,723.92 11,983.7K
15:13 6,724.50 6,724.50 6,723.55 6,723.55 13,207.9K
15:14 6,722.68 6,722.68 6,720.68 6,721.09 10,949.6K
15:15 6,720.50 6,720.50 6,719.37 6,720.09 12,133.1K
15:16 6,718.82 6,718.82 6,717.17 6,718.28 53,375.1K
15:17 6,718.66 6,718.66 6,714.83 6,714.95 26,282.4K
15:18 6,714.76 6,715.49 6,714.15 6,715.49 17,648.5K
15:19 6,715.82 6,716.36 6,712.88 6,712.88 25,819.5K
15:20 6,713.15 6,713.15 6,710.67 6,710.67 12,339.5K
15:21 6,710.95 6,711.25 6,710.71 6,711.25 22,175.7K
15:22 6,710.59 6,710.59 6,708.93 6,708.93 31,271.1K
15:23 6,708.19 6,708.69 6,707.80 6,708.69 14,877.0K
15:24 6,708.66 6,709.55 6,708.60 6,708.60 14,271.8K
15:25 6,708.54 6,709.31 6,708.54 6,709.31 32,604.8K
15:26 6,710.04 6,710.04 6,707.53 6,707.53 14,488.5K
15:27 6,706.84 6,706.84 6,704.82 6,704.82 21,722.7K
15:28 6,704.74 6,704.74 6,704.13 6,704.13 18,737.2K
15:29 6,702.77 6,702.77 6,701.06 6,701.06 14,190.0K
15:30 6,701.20 6,707.56 6,701.20 6,705.45 29,535.5K
15:31 6,704.95 6,711.27 6,704.95 6,711.27 34,793.0K
15:32 6,711.37 6,714.17 6,711.37 6,714.17 17,443.9K
15:33 6,713.25 6,715.30 6,713.25 6,715.30 16,003.7K
15:34 6,715.42 6,715.42 6,712.86 6,712.86 18,043.5K
15:35 6,712.79 6,712.79 6,711.49 6,712.06 13,443.6K
15:36 6,712.22 6,712.22 6,709.58 6,709.81 22,608.0K
15:37 6,711.01 6,714.59 6,711.01 6,714.59 16,630.7K
15:38 6,713.30 6,713.30 6,712.68 6,713.00 15,485.1K
15:39 6,712.75 6,712.75 6,712.05 6,712.46 12,041.3K
15:40 6,711.96 6,713.33 6,711.88 6,713.33 11,689.8K
15:41 6,711.82 6,714.12 6,711.82 6,712.81 10,493.3K
15:42 6,712.60 6,712.88 6,711.45 6,712.05 11,273.0K
15:43 6,711.18 6,714.66 6,711.18 6,714.66 11,553.3K
15:44 6,714.60 6,714.60 6,713.00 6,713.00 12,292.7K
15:45 6,711.68 6,713.88 6,711.68 6,713.88 9,891.8K
15:46 6,714.16 6,714.81 6,713.79 6,714.81 14,397.7K
15:47 6,714.36 6,716.18 6,714.36 6,716.18 13,369.0K
15:48 6,716.82 6,720.09 6,716.82 6,720.09 15,576.3K
15:49 6,719.81 6,720.48 6,719.75 6,719.75 23,768.2K
15:50 6,718.88 6,723.16 6,718.88 6,723.16 37,919.6K
15:51 6,720.18 6,720.18 6,717.20 6,717.20 20,526.0K
15:52 6,715.87 6,715.87 6,712.13 6,712.13 20,753.6K
15:53 6,712.46 6,712.46 6,711.54 6,711.81 9,371.9K
15:54 6,712.59 6,713.01 6,712.11 6,713.01 25,747.6K
15:55 6,713.45 6,718.10 6,713.45 6,718.10 16,546.4K
15:56 6,714.12 6,714.52 6,712.08 6,712.08 21,279.5K
15:57 6,710.65 6,711.27 6,710.05 6,710.05 22,386.5K
15:58 6,712.63 6,712.63 6,710.34 6,712.40 26,785.4K
15:59 6,712.91 6,712.91 6,711.17 6,711.17 21,159.1K
16:00 6,712.01 6,712.01 6,707.93 6,707.93 31,330.8K
16:01 6,708.45 6,710.91 6,708.12 6,710.91 11,483.8K
16:02 6,710.30 6,712.28 6,710.30 6,712.28 9,034.1K
16:03 6,712.14 6,712.34 6,711.27 6,712.34 7,156.7K
16:04 6,712.18 6,712.18 6,710.55 6,710.55 11,741.1K
16:05 6,711.10 6,714.89 6,711.10 6,714.89 18,160.1K
16:06 6,714.97 6,716.57 6,714.97 6,716.35 19,975.2K
16:07 6,717.68 6,717.68 6,715.97 6,716.58 23,731.8K
16:08 6,716.45 6,717.40 6,716.45 6,717.38 25,370.2K
16:09 6,717.41 6,717.80 6,716.38 6,717.80 17,218.0K
16:10 6,718.03 6,719.55 6,718.03 6,719.55 13,468.6K
16:11 6,721.05 6,721.05 6,719.50 6,720.02 14,843.0K
16:12 6,720.37 6,720.37 6,718.21 6,718.76 13,060.7K
16:13 6,720.04 6,720.54 6,718.11 6,718.11 16,008.4K
16:14 6,717.78 6,717.78 6,716.80 6,716.80 18,367.6K
16:15 6,717.03 6,718.01 6,717.03 6,717.26 8,888.4K
16:16 6,719.36 6,725.10 6,719.36 6,725.10 29,350.0K
16:17 6,725.16 6,725.16 6,723.86 6,723.92 13,594.3K
16:18 6,725.09 6,725.93 6,725.09 6,725.93 19,626.8K
16:19 6,724.07 6,724.07 6,721.11 6,721.11 15,113.7K
16:20 6,721.25 6,721.25 6,719.98 6,720.79 17,239.4K
16:21 6,719.66 6,721.07 6,718.68 6,721.07 14,356.8K
16:22 6,721.36 6,728.34 6,721.36 6,728.06 36,175.1K
16:23 6,726.34 6,726.43 6,725.67 6,726.43 22,721.6K
16:24 6,726.91 6,729.12 6,726.91 6,728.63 24,695.1K
16:25 6,728.96 6,728.96 6,726.84 6,726.84 27,218.7K
16:26 6,726.74 6,730.52 6,726.74 6,730.52 23,147.8K
16:27 6,728.94 6,728.98 6,727.09 6,728.41 17,634.8K
16:28 6,729.71 6,730.48 6,729.30 6,729.30 20,903.5K
16:29 6,729.33 6,729.33 6,727.11 6,728.53 17,392.0K
16:30 6,727.01 6,728.28 6,727.01 6,728.03 12,931.7K
16:31 6,729.84 6,734.58 6,729.84 6,734.58 25,037.2K
16:32 6,736.52 6,741.25 6,736.52 6,741.25 47,610.0K
16:33 6,740.52 6,741.88 6,740.52 6,740.94 42,047.0K
16:34 6,740.05 6,741.99 6,740.02 6,741.99 21,795.0K
16:35 6,742.06 6,749.10 6,742.06 6,749.10 44,698.9K
16:36 6,753.26 6,753.26 6,751.18 6,752.06 52,607.2K
16:37 6,751.40 6,751.40 6,746.69 6,746.92 39,687.2K
16:38 6,747.76 6,749.55 6,747.76 6,748.96 51,045.7K
16:39 6,746.51 6,748.39 6,746.51 6,746.64 25,656.2K
16:40 6,746.83 6,747.09 6,746.83 6,747.09 19,679.8K
16:41 6,743.07 6,745.28 6,741.98 6,744.75 50,021.5K
16:42 6,745.32 6,746.87 6,743.27 6,743.27 46,153.1K
16:43 6,741.05 6,742.93 6,741.05 6,741.31 28,052.3K
16:44 6,738.63 6,740.66 6,738.63 6,740.04 23,185.7K
16:45 6,739.73 6,740.64 6,739.73 6,740.64 12,311.7K
16:46 6,741.16 6,741.79 6,740.51 6,741.79 13,309.5K
16:47 6,740.63 6,741.86 6,740.63 6,741.30 12,644.1K
16:48 6,740.24 6,740.24 6,738.84 6,738.84 13,248.8K
16:49 6,737.29 6,737.29 6,734.61 6,734.61 39,114.5K
16:50 6,733.42 6,733.78 6,733.04 6,733.78 16,188.1K
16:51 6,735.93 6,735.93 6,733.93 6,733.93 21,811.1K
16:52 6,731.67 6,731.67 6,729.17 6,729.17 23,331.7K
16:53 6,724.30 6,725.73 6,724.30 6,725.73 55,874.7K
16:54 6,725.51 6,726.39 6,725.35 6,725.35 11,306.5K
16:55 6,727.22 6,728.94 6,727.22 6,728.94 12,014.9K
16:56 6,728.18 6,728.46 6,727.51 6,727.51 18,721.0K
16:57 6,725.66 6,726.64 6,725.23 6,726.64 11,571.4K
16:58 6,727.10 6,727.38 6,726.80 6,726.80 12,014.9K
16:59 6,725.80 6,727.38 6,725.80 6,727.38 19,293.1K
17:00 6,728.34 6,728.34 6,727.16 6,727.16 18,457.2K
17:01 6,727.71 6,733.57 6,727.71 6,733.57 35,110.7K
17:02 6,734.30 6,735.11 6,732.64 6,735.11 22,957.0K
17:03 6,737.37 6,737.37 6,735.69 6,736.05 23,195.5K
17:04 6,734.40 6,735.01 6,733.72 6,735.01 10,003.4K
17:05 6,734.42 6,734.42 6,732.65 6,733.83 16,743.1K
17:06 6,734.11 6,734.11 6,732.46 6,732.57 15,112.2K
17:07 6,732.15 6,733.91 6,732.15 6,732.65 12,418.3K
17:08 6,732.72 6,733.12 6,732.56 6,733.12 11,499.7K
17:09 6,732.29 6,732.49 6,730.10 6,730.10 10,004.5K
17:10 6,729.41 6,731.79 6,729.41 6,731.79 15,606.5K
17:11 6,730.81 6,731.81 6,730.81 6,730.93 12,020.2K
17:12 6,731.06 6,731.06 6,728.02 6,728.02 23,763.5K
17:13 6,727.73 6,729.40 6,727.73 6,729.40 17,688.6K
17:14 6,729.59 6,733.82 6,729.59 6,733.82 11,896.7K
17:15 6,733.36 6,734.71 6,733.36 6,733.47 24,636.8K
17:16 6,735.01 6,735.76 6,735.01 6,735.72 14,847.5K
17:17 6,734.41 6,734.41 6,733.24 6,733.24 16,744.0K
17:18 6,730.77 6,730.77 6,727.81 6,727.81 19,877.9K
17:19 6,726.98 6,726.98 6,726.10 6,726.10 24,034.2K
17:20 6,724.88 6,727.40 6,724.88 6,727.40 20,563.6K
17:21 6,726.50 6,728.69 6,726.50 6,728.69 15,665.5K
17:22 6,729.03 6,729.03 6,726.23 6,726.23 37,790.2K
17:23 6,725.48 6,726.05 6,723.85 6,724.76 35,535.2K
17:24 6,726.35 6,727.67 6,726.35 6,727.19 18,786.8K
17:25 6,725.57 6,730.06 6,725.57 6,730.06 29,972.4K
17:26 6,727.58 6,729.68 6,726.79 6,729.11 54,448.0K
17:27 6,727.11 6,729.79 6,727.11 6,729.79 20,362.1K
17:28 6,731.67 6,733.73 6,731.67 6,733.73 27,215.0K
17:29 6,734.44 6,738.16 6,734.44 6,738.16 45,690.7K
17:30 6,738.02 6,740.37 6,738.02 6,740.37 32,679.4K
17:31 6,739.22 6,746.55 6,739.22 6,746.55 59,478.6K
17:32 6,744.93 6,746.46 6,744.93 6,746.46 25,088.3K
17:33 6,744.38 6,745.04 6,743.46 6,745.04 48,844.3K
17:34 6,743.94 6,744.56 6,743.55 6,744.27 22,760.9K
17:35 6,743.85 6,743.85 6,741.64 6,741.64 27,789.7K
17:36 6,741.63 6,745.37 6,741.63 6,745.37 37,818.6K
17:37 6,744.75 6,745.80 6,744.41 6,744.41 16,624.5K
17:38 6,743.69 6,744.14 6,743.54 6,743.54 13,856.8K
17:39 6,742.66 6,742.66 6,740.08 6,740.08 9,642.4K
17:40 6,739.94 6,742.98 6,739.94 6,742.98 24,497.1K
17:41 6,741.43 6,741.69 6,740.23 6,740.23 13,370.2K
17:42 6,739.71 6,742.00 6,739.51 6,739.51 29,636.9K
17:43 6,739.13 6,741.43 6,739.13 6,741.28 30,955.1K
17:44 6,741.70 6,746.44 6,741.70 6,745.82 24,833.9K
17:45 6,746.35 6,750.26 6,746.35 6,748.56 23,299.7K
17:46 6,747.68 6,747.68 6,746.28 6,746.28 18,724.8K
17:47 6,745.54 6,745.94 6,745.15 6,745.15 21,390.4K
17:48 6,744.85 6,746.50 6,744.85 6,746.50 12,733.6K
17:49 6,749.05 6,753.22 6,749.05 6,753.22 36,670.4K
17:50 6,753.86 6,754.49 6,750.78 6,750.78 48,987.1K
17:51 6,751.84 6,754.88 6,751.84 6,754.43 23,796.3K
17:52 6,754.19 6,756.30 6,752.27 6,756.30 26,177.5K
17:53 6,754.64 6,757.91 6,754.64 6,757.91 25,132.7K
17:54 6,756.62 6,757.35 6,756.62 6,757.15 36,822.2K
17:55 6,757.34 6,757.34 6,755.40 6,755.64 37,847.5K
17:56 6,753.89 6,753.89 6,751.83 6,753.67 57,592.8K
17:57 6,751.76 6,754.38 6,751.34 6,754.38 50,122.1K
17:58 6,753.87 6,755.16 6,753.37 6,755.16 19,907.9K
17:59 6,755.67 6,756.89 6,755.57 6,756.89 66,844.6K
18:00 6,756.64 6,758.41 6,756.64 6,758.41 82,254.9K
18:01 6,758.83 6,760.19 6,758.83 6,760.19 41,231.7K
18:02 6,760.92 6,764.32 6,760.92 6,763.17 62,410.3K
18:03 6,763.86 6,764.83 6,763.01 6,763.01 97,462.2K
18:04 6,762.71 6,762.71 6,760.46 6,760.78 37,137.5K
18:05 6,759.61 6,761.07 6,759.61 6,760.07 24,993.2K
18:06 6,760.61 6,761.95 6,760.61 6,761.64 47,637.8K
18:07 6,761.13 6,761.13 6,760.10 6,760.10 20,240.9K
18:08 6,760.60 6,760.60 6,758.43 6,758.43 74,814.8K
18:09 6,758.40 6,762.91 6,758.40 6,762.91 45,100.1K
18:10 6,761.20 6,761.20 6,759.41 6,759.41 42,166.3K
18:11 6,758.77 6,758.77 6,756.52 6,756.52 28,621.5K
18:12 6,757.98 6,760.05 6,757.98 6,758.84 23,720.6K
18:13 6,758.22 6,758.22 6,756.98 6,756.98 18,768.1K
18:14 6,756.32 6,757.07 6,755.65 6,756.41 13,219.7K
18:15 6,755.39 6,756.06 6,755.25 6,755.25 13,871.8K
18:16 6,754.36 6,756.18 6,754.36 6,756.18 19,026.9K
18:17 6,756.28 6,757.24 6,756.28 6,757.24 20,095.0K
18:18 6,759.56 6,763.74 6,759.56 6,763.70 42,845.6K
18:19 6,761.13 6,765.10 6,761.13 6,765.10 21,154.0K
18:20 6,766.37 6,772.90 6,766.37 6,772.45 56,876.8K
18:21 6,771.73 6,774.25 6,770.68 6,770.68 40,977.0K
18:22 6,769.27 6,772.83 6,769.27 6,772.83 27,659.9K
18:23 6,772.35 6,772.35 6,770.52 6,771.55 8,567.2K
18:24 6,771.05 6,771.05 6,769.61 6,769.61 6,576.3K
18:25 6,770.71 6,772.51 6,770.71 6,772.21 26,694.1K
18:26 6,771.60 6,771.81 6,771.27 6,771.81 21,721.3K
18:27 6,771.10 6,771.15 6,770.24 6,770.96 14,960.9K
18:28 6,769.23 6,771.41 6,769.23 6,771.41 23,571.8K
18:29 6,771.87 6,772.94 6,771.87 6,772.18 12,220.2K
18:30 6,772.13 6,772.27 6,771.01 6,771.37 14,034.4K
18:31 6,770.35 6,770.82 6,769.06 6,769.47 11,060.6K
18:32 6,766.76 6,767.54 6,766.76 6,767.10 14,670.6K
18:33 6,765.54 6,765.85 6,765.32 6,765.58 20,155.5K
18:34 6,764.97 6,765.43 6,764.42 6,764.42 8,651.0K
18:35 6,763.52 6,763.75 6,763.23 6,763.23 8,548.6K
18:36 6,761.88 6,762.23 6,761.28 6,761.28 15,786.5K
18:37 6,761.30 6,762.78 6,761.30 6,762.78 9,448.3K
18:38 6,760.61 6,760.61 6,759.03 6,760.20 18,860.1K
18:39 6,762.84 6,764.28 6,762.84 6,764.28 19,670.7K
18:40 6,764.95 6,764.95 6,764.95 6,764.95 522.2K
18:51 6,770.58 6,770.58 6,770.58 6,770.58 50,147.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据