MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 俄罗斯 →
6,232.94
最后更新: 2025-09-29
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 6,870.27 6,882.93 6,870.27 6,882.93 2,624.4K
09:51 6,882.40 6,883.02 6,882.40 6,883.02 3,756.8K
09:52 6,883.80 6,893.70 6,883.38 6,893.70 2,376.9K
09:53 6,893.46 6,893.85 6,891.73 6,891.73 8,913.6K
09:54 6,891.98 6,892.62 6,890.88 6,891.54 5,726.7K
09:55 6,891.41 6,891.41 6,888.75 6,888.75 7,803.5K
09:56 6,888.02 6,890.92 6,888.02 6,890.92 18,235.1K
09:57 6,891.97 6,892.96 6,891.97 6,892.96 5,502.9K
09:58 6,892.72 6,892.72 6,891.73 6,891.80 6,397.0K
09:59 6,891.70 6,891.74 6,891.35 6,891.37 7,975.9K
10:00 6,890.82 6,890.82 6,888.81 6,888.82 15,728.7K
10:01 6,888.22 6,888.22 6,886.22 6,886.34 18,969.6K
10:02 6,886.35 6,886.63 6,885.74 6,886.36 13,108.7K
10:03 6,885.94 6,885.94 6,876.78 6,876.78 81,102.2K
10:04 6,875.75 6,875.75 6,869.28 6,869.28 52,249.0K
10:05 6,868.96 6,870.66 6,868.30 6,870.66 25,282.6K
10:06 6,868.53 6,869.55 6,868.53 6,869.55 26,422.0K
10:07 6,869.18 6,869.18 6,867.97 6,869.15 21,211.8K
10:08 6,868.37 6,872.57 6,868.37 6,872.57 21,356.7K
10:09 6,870.03 6,870.03 6,868.40 6,869.23 42,875.8K
10:10 6,868.54 6,868.54 6,866.84 6,867.41 30,842.5K
10:11 6,867.41 6,869.02 6,867.41 6,869.02 29,906.2K
10:12 6,868.52 6,871.73 6,868.52 6,871.73 12,677.4K
10:13 6,871.61 6,871.61 6,870.31 6,871.15 11,588.0K
10:14 6,871.12 6,872.64 6,871.12 6,872.64 6,788.5K
10:15 6,872.91 6,873.00 6,870.25 6,870.25 6,194.5K
10:16 6,871.34 6,872.33 6,871.30 6,871.45 6,534.4K
10:17 6,872.98 6,873.27 6,872.97 6,873.26 8,883.3K
10:18 6,873.11 6,873.11 6,870.85 6,871.58 7,552.0K
10:19 6,870.45 6,871.63 6,870.45 6,871.63 14,018.9K
10:20 6,871.19 6,871.60 6,870.36 6,870.69 13,885.0K
10:21 6,870.15 6,870.15 6,869.68 6,869.68 13,883.2K
10:22 6,868.67 6,870.04 6,868.44 6,870.04 7,727.5K
10:23 6,869.41 6,869.41 6,867.47 6,869.18 13,154.3K
10:24 6,869.71 6,869.71 6,867.79 6,868.38 6,629.9K
10:25 6,868.22 6,869.92 6,867.96 6,869.92 11,537.8K
10:26 6,870.45 6,871.15 6,870.26 6,871.15 15,460.9K
10:27 6,871.10 6,871.63 6,869.84 6,871.17 7,309.6K
10:28 6,869.01 6,869.01 6,864.28 6,864.99 16,141.2K
10:29 6,865.34 6,865.34 6,864.01 6,864.83 14,957.3K
10:30 6,863.54 6,863.54 6,862.47 6,862.47 37,881.6K
10:31 6,861.98 6,863.11 6,861.51 6,863.11 15,270.1K
10:32 6,863.43 6,865.48 6,863.43 6,865.48 22,358.9K
10:33 6,866.25 6,866.61 6,865.65 6,866.61 14,059.2K
10:34 6,867.71 6,869.66 6,867.71 6,869.66 9,710.0K
10:35 6,871.38 6,871.94 6,870.91 6,870.99 8,392.9K
10:36 6,871.36 6,871.36 6,869.12 6,869.12 19,231.1K
10:37 6,868.45 6,868.45 6,866.90 6,866.90 6,308.0K
10:38 6,866.17 6,866.17 6,863.51 6,863.51 9,254.1K
10:39 6,864.39 6,866.95 6,864.34 6,866.95 8,673.5K
10:40 6,867.54 6,868.01 6,867.54 6,867.88 7,860.8K
10:41 6,867.36 6,867.41 6,866.51 6,867.41 11,354.1K
10:42 6,866.56 6,869.94 6,866.56 6,869.94 13,348.7K
10:43 6,871.66 6,872.30 6,871.47 6,871.66 12,682.9K
10:44 6,871.22 6,872.19 6,870.73 6,872.19 13,047.7K
10:45 6,871.83 6,871.83 6,870.08 6,870.08 9,250.5K
10:46 6,869.91 6,869.91 6,869.48 6,869.48 26,110.7K
10:47 6,869.69 6,874.45 6,869.69 6,873.98 22,635.0K
10:48 6,873.78 6,875.03 6,873.78 6,874.73 24,755.2K
10:49 6,875.92 6,878.62 6,875.92 6,878.62 18,515.5K
10:50 6,879.19 6,879.26 6,878.62 6,878.62 14,269.2K
10:51 6,880.05 6,880.48 6,879.30 6,880.48 16,580.1K
10:52 6,880.49 6,881.38 6,880.49 6,881.26 13,092.8K
10:53 6,881.94 6,883.38 6,881.94 6,882.17 11,850.8K
10:54 6,881.82 6,881.82 6,879.42 6,880.69 48,028.0K
10:55 6,879.93 6,880.47 6,879.50 6,880.47 37,358.3K
10:56 6,881.04 6,882.76 6,881.04 6,882.76 32,092.8K
10:57 6,882.14 6,887.50 6,882.14 6,887.50 67,228.0K
10:58 6,886.65 6,887.03 6,886.54 6,886.54 30,789.8K
10:59 6,885.84 6,885.84 6,884.19 6,884.47 16,669.1K
11:00 6,882.88 6,884.70 6,881.31 6,884.70 44,468.2K
11:01 6,886.20 6,887.89 6,886.20 6,887.89 56,093.3K
11:02 6,887.73 6,887.73 6,886.48 6,886.48 21,237.1K
11:03 6,886.29 6,886.29 6,883.37 6,885.37 27,512.0K
11:04 6,886.49 6,887.41 6,886.49 6,887.41 25,583.6K
11:05 6,885.41 6,885.41 6,883.74 6,883.85 22,515.0K
11:06 6,884.00 6,886.91 6,884.00 6,886.91 34,641.9K
11:07 6,886.55 6,886.55 6,886.30 6,886.38 8,992.1K
11:08 6,886.15 6,886.15 6,885.47 6,885.56 18,512.7K
11:09 6,885.35 6,886.48 6,885.35 6,885.72 33,129.8K
11:10 6,886.41 6,887.83 6,886.41 6,887.59 17,142.2K
11:11 6,887.45 6,889.86 6,887.45 6,889.63 11,291.7K
11:12 6,889.98 6,889.98 6,888.61 6,888.61 19,093.4K
11:13 6,887.80 6,890.50 6,887.80 6,890.50 38,605.0K
11:14 6,892.59 6,894.63 6,891.23 6,891.23 38,297.0K
11:15 6,890.10 6,890.58 6,888.66 6,888.66 25,914.9K
11:16 6,887.95 6,887.95 6,883.92 6,883.92 24,551.3K
11:17 6,884.91 6,884.91 6,881.37 6,881.37 34,761.2K
11:18 6,882.17 6,882.19 6,881.11 6,881.11 100,392.5K
11:19 6,880.55 6,882.14 6,879.95 6,882.14 54,703.4K
11:20 6,881.24 6,887.32 6,881.24 6,887.32 51,276.7K
11:21 6,888.03 6,888.89 6,888.03 6,888.87 21,054.7K
11:22 6,889.83 6,892.37 6,888.87 6,892.37 62,252.1K
11:23 6,890.97 6,890.97 6,889.58 6,889.92 21,577.8K
11:24 6,889.47 6,890.61 6,889.47 6,889.99 22,810.3K
11:25 6,889.08 6,889.18 6,888.37 6,888.72 11,858.0K
11:26 6,888.47 6,889.92 6,888.47 6,888.57 9,065.9K
11:27 6,888.04 6,888.36 6,887.98 6,888.06 7,641.9K
11:28 6,890.93 6,893.15 6,890.93 6,891.35 57,964.5K
11:29 6,891.51 6,893.79 6,891.51 6,893.79 37,084.4K
11:30 6,893.08 6,893.08 6,887.54 6,887.54 52,124.5K
11:31 6,887.52 6,887.52 6,886.60 6,886.60 27,258.2K
11:32 6,886.82 6,888.26 6,886.82 6,888.01 22,389.3K
11:33 6,886.67 6,890.20 6,885.89 6,890.20 154,182.6K
11:34 6,890.98 6,894.02 6,890.98 6,892.16 90,529.3K
11:35 6,891.79 6,897.07 6,891.79 6,897.07 46,483.1K
11:36 6,898.09 6,898.09 6,896.94 6,897.33 36,792.1K
11:37 6,898.61 6,898.73 6,897.54 6,898.33 48,501.5K
11:38 6,897.75 6,897.75 6,895.17 6,895.36 42,574.9K
11:39 6,895.59 6,897.39 6,895.59 6,897.20 40,380.0K
11:40 6,899.54 6,899.57 6,896.39 6,896.39 32,973.3K
11:41 6,897.39 6,898.31 6,896.64 6,898.31 19,884.6K
11:42 6,899.09 6,899.09 6,897.26 6,898.76 24,509.8K
11:43 6,900.90 6,903.69 6,900.90 6,903.69 49,418.1K
11:44 6,902.93 6,904.40 6,902.93 6,904.40 25,154.8K
11:45 6,902.72 6,905.41 6,902.72 6,905.41 13,095.4K
11:46 6,905.71 6,907.17 6,905.71 6,907.17 10,069.2K
11:47 6,906.41 6,907.76 6,906.41 6,907.76 27,937.3K
11:48 6,905.78 6,905.78 6,904.17 6,904.17 17,466.4K
11:49 6,904.05 6,907.62 6,904.05 6,907.62 16,669.3K
11:50 6,908.34 6,910.90 6,908.34 6,910.90 30,832.6K
11:51 6,910.69 6,912.26 6,910.69 6,911.61 29,722.2K
11:52 6,911.24 6,911.24 6,908.75 6,908.92 31,919.3K
11:53 6,908.77 6,909.86 6,908.77 6,909.46 20,989.6K
11:54 6,909.12 6,910.27 6,909.12 6,910.27 10,822.4K
11:55 6,910.43 6,910.43 6,907.36 6,907.36 12,117.0K
11:56 6,907.13 6,907.13 6,905.94 6,905.94 40,335.7K
11:57 6,906.72 6,906.72 6,906.57 6,906.65 33,655.9K
11:58 6,907.82 6,908.04 6,907.21 6,908.04 23,736.2K
11:59 6,908.10 6,908.23 6,907.21 6,908.23 47,004.8K
12:00 6,908.98 6,908.98 6,905.38 6,905.38 34,013.2K
12:01 6,905.91 6,906.61 6,905.58 6,905.58 22,670.7K
12:02 6,905.16 6,905.16 6,903.62 6,904.89 27,028.9K
12:03 6,905.92 6,905.97 6,904.73 6,904.73 9,111.0K
12:04 6,905.27 6,908.71 6,905.27 6,908.71 27,458.3K
12:05 6,910.15 6,910.54 6,909.30 6,909.30 24,106.5K
12:06 6,909.97 6,909.97 6,909.67 6,909.74 13,132.3K
12:07 6,909.95 6,909.95 6,908.91 6,908.91 12,376.1K
12:08 6,910.11 6,912.89 6,910.11 6,912.01 34,686.9K
12:09 6,911.73 6,912.50 6,911.73 6,911.75 93,622.0K
12:10 6,913.42 6,913.42 6,909.45 6,909.45 109,165.3K
12:11 6,909.52 6,912.22 6,909.52 6,912.22 156,410.4K
12:12 6,913.93 6,915.41 6,913.93 6,915.41 28,852.3K
12:13 6,912.60 6,913.04 6,910.75 6,910.75 44,786.5K
12:14 6,910.37 6,910.37 6,909.68 6,909.68 28,216.3K
12:15 6,908.06 6,908.06 6,903.42 6,903.42 50,671.6K
12:16 6,903.81 6,903.81 6,901.16 6,901.36 39,951.3K
12:17 6,902.35 6,902.59 6,900.84 6,902.59 61,355.4K
12:18 6,903.08 6,905.94 6,903.08 6,905.91 21,354.9K
12:19 6,905.42 6,905.42 6,903.31 6,903.31 24,038.4K
12:20 6,903.86 6,903.86 6,901.94 6,901.94 24,686.2K
12:21 6,903.32 6,904.14 6,903.32 6,904.14 20,697.0K
12:22 6,903.06 6,904.63 6,903.06 6,904.47 7,648.3K
12:23 6,903.72 6,904.62 6,903.72 6,903.99 8,843.8K
12:24 6,904.42 6,904.42 6,903.95 6,904.18 29,376.3K
12:25 6,904.27 6,904.90 6,903.75 6,904.41 17,419.2K
12:26 6,905.05 6,905.93 6,904.58 6,905.44 8,838.8K
12:27 6,906.68 6,910.91 6,906.68 6,910.91 31,621.9K
12:28 6,910.89 6,912.77 6,910.89 6,912.46 15,735.3K
12:29 6,911.28 6,911.61 6,910.92 6,911.54 18,151.6K
12:30 6,910.56 6,911.28 6,910.00 6,911.28 10,442.8K
12:31 6,912.18 6,912.18 6,911.63 6,911.94 17,750.1K
12:32 6,913.06 6,913.06 6,911.85 6,912.65 15,955.8K
12:33 6,912.86 6,914.24 6,912.47 6,913.43 13,768.6K
12:34 6,913.10 6,915.99 6,913.10 6,915.99 42,072.6K
12:35 6,916.10 6,917.86 6,916.10 6,917.86 58,323.0K
12:36 6,918.95 6,918.95 6,917.97 6,917.97 27,226.0K
12:37 6,917.63 6,921.63 6,917.46 6,921.63 48,152.4K
12:38 6,920.54 6,920.90 6,920.21 6,920.21 25,110.1K
12:39 6,921.17 6,921.17 6,920.74 6,920.74 41,886.1K
12:40 6,921.58 6,921.58 6,918.26 6,919.46 25,039.1K
12:41 6,919.18 6,920.25 6,918.66 6,920.25 34,186.4K
12:42 6,918.74 6,919.70 6,917.14 6,919.70 16,937.7K
12:43 6,920.37 6,920.37 6,918.62 6,918.62 15,796.1K
12:44 6,920.70 6,920.70 6,919.18 6,919.18 26,784.5K
12:45 6,919.41 6,921.22 6,919.23 6,921.22 24,446.4K
12:46 6,918.69 6,918.69 6,917.18 6,917.28 44,001.8K
12:47 6,917.17 6,917.59 6,916.25 6,916.25 20,938.2K
12:48 6,917.04 6,917.36 6,916.31 6,916.31 24,115.3K
12:49 6,916.93 6,916.93 6,913.57 6,913.57 24,853.4K
12:50 6,913.32 6,914.98 6,913.32 6,914.98 23,116.8K
12:51 6,914.49 6,914.49 6,911.95 6,911.95 28,669.9K
12:52 6,912.65 6,913.48 6,911.86 6,913.02 17,122.7K
12:53 6,913.40 6,913.40 6,912.43 6,912.43 5,063.0K
12:54 6,914.35 6,915.63 6,914.35 6,915.63 17,591.8K
12:55 6,915.89 6,915.95 6,915.54 6,915.54 12,216.3K
12:56 6,914.98 6,914.98 6,911.12 6,911.12 29,159.6K
12:57 6,910.55 6,910.55 6,909.36 6,909.66 18,799.5K
12:58 6,909.10 6,909.10 6,908.01 6,908.16 27,313.6K
12:59 6,907.43 6,907.43 6,905.83 6,905.83 23,253.3K
13:00 6,906.04 6,906.18 6,905.20 6,905.95 94,646.3K
13:01 6,905.91 6,907.88 6,905.91 6,906.62 124,783.7K
13:02 6,905.68 6,905.68 6,903.01 6,903.06 41,819.6K
13:03 6,902.48 6,904.04 6,902.48 6,903.98 26,572.3K
13:04 6,902.41 6,903.84 6,902.41 6,903.84 21,251.3K
13:05 6,903.46 6,905.05 6,903.46 6,903.59 55,098.2K
13:06 6,903.62 6,905.67 6,903.62 6,903.87 53,265.0K
13:07 6,904.12 6,906.34 6,904.10 6,906.34 65,427.8K
13:08 6,906.17 6,906.17 6,905.26 6,905.91 33,190.5K
13:09 6,906.64 6,906.98 6,906.37 6,906.98 19,419.3K
13:10 6,909.99 6,910.35 6,909.38 6,910.35 62,933.0K
13:11 6,911.26 6,911.26 6,907.90 6,908.73 32,639.8K
13:12 6,910.12 6,912.59 6,910.12 6,912.59 29,852.5K
13:13 6,913.37 6,914.30 6,913.37 6,913.88 12,917.4K
13:14 6,913.78 6,916.42 6,913.46 6,916.42 31,724.5K
13:15 6,920.52 6,922.10 6,920.52 6,921.97 40,238.6K
13:16 6,922.93 6,922.93 6,917.72 6,917.72 28,744.8K
13:17 6,918.40 6,918.40 6,915.88 6,915.88 15,113.5K
13:18 6,914.86 6,921.28 6,914.86 6,921.28 27,525.7K
13:19 6,922.70 6,923.10 6,922.38 6,922.95 25,034.5K
13:20 6,923.90 6,923.90 6,922.90 6,922.90 14,804.3K
13:21 6,922.62 6,923.87 6,921.40 6,921.67 44,224.0K
13:22 6,922.87 6,924.31 6,922.32 6,924.31 26,587.1K
13:23 6,928.08 6,930.11 6,928.08 6,930.11 50,486.1K
13:24 6,929.84 6,930.08 6,928.23 6,928.23 38,663.6K
13:25 6,926.14 6,926.65 6,925.98 6,926.65 26,600.2K
13:26 6,928.55 6,928.83 6,927.97 6,928.47 32,957.8K
13:27 6,927.57 6,928.16 6,927.19 6,928.16 30,051.2K
13:28 6,928.02 6,929.14 6,927.35 6,929.14 22,490.7K
13:29 6,930.56 6,930.56 6,929.06 6,929.06 24,937.8K
13:30 6,930.03 6,930.25 6,928.79 6,928.79 16,792.9K
13:31 6,928.13 6,929.77 6,928.13 6,928.96 16,313.6K
13:32 6,929.64 6,929.64 6,928.09 6,928.64 23,598.3K
13:33 6,929.04 6,929.04 6,928.15 6,928.85 17,441.3K
13:34 6,927.11 6,927.95 6,927.00 6,927.46 18,075.9K
13:35 6,927.45 6,928.46 6,927.45 6,927.99 18,742.7K
13:36 6,928.53 6,928.53 6,926.21 6,926.21 22,908.9K
13:37 6,924.15 6,925.45 6,924.15 6,925.45 26,431.4K
13:38 6,926.86 6,927.30 6,926.63 6,927.22 21,817.7K
13:39 6,928.33 6,928.33 6,926.92 6,926.92 18,549.3K
13:40 6,927.24 6,927.24 6,924.05 6,924.05 10,517.3K
13:41 6,922.03 6,922.03 6,919.33 6,919.33 32,386.8K
13:42 6,918.31 6,918.42 6,917.89 6,917.89 14,348.8K
13:43 6,917.21 6,918.17 6,915.87 6,915.87 24,459.9K
13:44 6,916.08 6,916.08 6,915.21 6,915.22 15,379.8K
13:45 6,915.81 6,915.81 6,914.94 6,915.65 20,620.9K
13:46 6,915.61 6,915.78 6,915.36 6,915.78 13,536.3K
13:47 6,915.62 6,915.62 6,915.02 6,915.02 15,625.5K
13:48 6,914.44 6,914.49 6,914.16 6,914.16 16,243.2K
13:49 6,913.55 6,913.55 6,913.23 6,913.34 25,636.0K
13:50 6,912.78 6,912.78 6,911.12 6,911.12 17,237.7K
13:51 6,910.40 6,911.36 6,910.40 6,911.36 24,030.8K
13:52 6,911.56 6,912.82 6,911.56 6,912.28 7,418.0K
13:53 6,911.27 6,912.45 6,911.27 6,912.34 14,951.9K
13:54 6,912.17 6,912.17 6,911.22 6,911.38 15,498.8K
13:55 6,911.54 6,912.09 6,911.54 6,912.09 12,770.2K
13:56 6,912.41 6,912.52 6,911.78 6,912.28 8,367.3K
13:57 6,913.03 6,913.03 6,911.77 6,911.77 7,216.5K
13:58 6,913.10 6,913.94 6,912.69 6,913.94 13,641.1K
13:59 6,914.74 6,915.14 6,914.72 6,914.72 9,442.1K
14:00 6,914.36 6,917.73 6,914.36 6,917.73 10,599.2K
14:01 6,915.13 6,916.52 6,915.13 6,916.00 5,753.0K
14:02 6,915.99 6,916.37 6,915.99 6,916.36 10,241.8K
14:03 6,916.58 6,917.80 6,916.58 6,917.80 5,260.0K
14:04 6,917.60 6,919.18 6,917.60 6,918.65 7,869.5K
14:05 6,918.32 6,918.32 6,916.83 6,916.83 6,922.4K
14:06 6,916.97 6,919.22 6,915.30 6,915.30 19,036.7K
14:07 6,915.58 6,918.77 6,915.39 6,918.77 23,059.0K
14:08 6,918.27 6,919.22 6,917.61 6,917.61 25,915.8K
14:09 6,917.49 6,918.37 6,917.02 6,917.39 16,581.8K
14:10 6,917.80 6,919.14 6,917.80 6,917.95 29,558.9K
14:11 6,917.34 6,919.42 6,917.15 6,919.42 13,454.4K
14:12 6,919.90 6,919.99 6,917.56 6,917.56 39,366.2K
14:13 6,916.75 6,916.75 6,914.80 6,914.80 27,759.0K
14:14 6,915.65 6,917.22 6,915.65 6,917.22 22,829.2K
14:15 6,916.34 6,916.61 6,916.34 6,916.61 7,696.3K
14:16 6,916.13 6,917.36 6,915.15 6,917.36 16,524.9K
14:17 6,916.83 6,917.49 6,916.83 6,917.49 11,331.4K
14:18 6,916.96 6,916.96 6,915.85 6,915.85 76,333.7K
14:19 6,916.40 6,918.10 6,916.40 6,917.23 43,241.5K
14:20 6,916.29 6,916.83 6,914.98 6,914.98 31,736.0K
14:21 6,913.87 6,914.75 6,913.87 6,914.13 21,449.4K
14:22 6,914.47 6,914.47 6,910.60 6,910.60 23,796.6K
14:23 6,911.82 6,911.82 6,910.63 6,910.94 20,310.4K
14:24 6,913.89 6,913.89 6,911.12 6,911.12 38,649.7K
14:25 6,911.28 6,911.39 6,910.81 6,911.39 8,277.3K
14:26 6,911.03 6,911.09 6,911.01 6,911.06 6,621.8K
14:27 6,910.96 6,910.96 6,910.31 6,910.31 9,665.5K
14:28 6,909.16 6,909.16 6,907.69 6,907.69 20,249.4K
14:29 6,907.47 6,908.21 6,907.19 6,907.45 13,903.2K
14:30 6,907.26 6,907.26 6,905.29 6,905.47 59,614.8K
14:31 6,904.91 6,906.74 6,904.91 6,906.48 9,961.5K
14:32 6,906.45 6,906.99 6,906.44 6,906.91 8,404.6K
14:33 6,908.21 6,909.69 6,908.21 6,909.37 9,661.1K
14:34 6,909.96 6,910.98 6,909.63 6,910.98 5,312.9K
14:35 6,911.37 6,912.74 6,911.37 6,912.16 9,363.7K
14:36 6,912.55 6,912.55 6,911.91 6,912.36 3,196.8K
14:37 6,911.88 6,911.90 6,910.45 6,910.45 8,871.4K
14:38 6,911.17 6,911.17 6,909.95 6,910.38 6,693.6K
14:39 6,910.41 6,911.84 6,910.41 6,910.93 6,860.4K
14:40 6,911.15 6,911.15 6,910.27 6,910.67 5,544.4K
14:41 6,910.88 6,911.94 6,910.88 6,911.22 6,217.3K
14:42 6,913.33 6,913.44 6,912.53 6,912.53 33,392.1K
14:43 6,912.36 6,913.00 6,912.05 6,912.65 5,843.9K
14:44 6,914.31 6,914.49 6,913.19 6,913.19 16,946.1K
14:45 6,913.29 6,913.29 6,912.79 6,913.13 7,484.9K
14:46 6,913.64 6,913.64 6,912.55 6,912.55 7,878.8K
14:47 6,912.76 6,912.76 6,912.29 6,912.55 7,424.9K
14:48 6,912.27 6,912.66 6,912.25 6,912.25 3,719.3K
14:49 6,912.39 6,913.62 6,912.19 6,912.19 10,118.3K
14:50 6,912.10 6,912.10 6,908.94 6,908.94 19,979.4K
14:51 6,909.26 6,909.66 6,909.17 6,909.37 16,132.2K
14:52 6,909.54 6,910.18 6,909.54 6,910.18 5,658.5K
14:53 6,909.73 6,910.61 6,909.73 6,910.55 8,884.1K
14:54 6,911.24 6,913.09 6,911.24 6,913.09 11,077.8K
14:55 6,913.64 6,915.39 6,913.64 6,914.58 13,770.8K
14:56 6,914.62 6,915.27 6,914.62 6,915.25 12,585.6K
14:57 6,916.19 6,918.14 6,916.19 6,917.56 19,972.5K
14:58 6,918.42 6,918.42 6,917.67 6,917.73 14,592.9K
14:59 6,917.41 6,918.30 6,917.09 6,917.48 12,646.1K
15:00 6,916.99 6,918.48 6,916.78 6,918.48 9,728.7K
15:01 6,918.09 6,920.63 6,918.09 6,919.87 18,214.8K
15:02 6,919.75 6,921.62 6,918.90 6,918.90 43,153.3K
15:03 6,918.13 6,918.18 6,915.96 6,915.96 15,687.9K
15:04 6,915.18 6,915.48 6,914.21 6,915.48 17,456.5K
15:05 6,916.25 6,918.11 6,916.25 6,917.36 6,362.8K
15:06 6,917.38 6,917.41 6,916.62 6,916.62 16,402.3K
15:07 6,916.48 6,916.97 6,916.18 6,916.18 15,219.5K
15:08 6,915.18 6,915.91 6,915.18 6,915.38 8,432.8K
15:09 6,915.09 6,915.92 6,914.90 6,914.90 5,991.5K
15:10 6,915.78 6,916.03 6,915.11 6,915.11 7,898.8K
15:11 6,915.50 6,915.94 6,914.67 6,914.67 12,808.4K
15:12 6,914.87 6,915.03 6,914.34 6,914.66 40,059.5K
15:13 6,913.79 6,915.27 6,913.42 6,915.27 14,520.5K
15:14 6,915.89 6,915.89 6,915.11 6,915.72 4,233.0K
15:15 6,916.08 6,916.57 6,916.08 6,916.36 3,852.8K
15:16 6,916.54 6,916.54 6,915.89 6,916.24 14,386.0K
15:17 6,915.71 6,916.67 6,915.71 6,916.48 25,995.1K
15:18 6,916.01 6,917.06 6,915.45 6,915.45 8,279.5K
15:19 6,914.73 6,915.13 6,913.34 6,913.34 10,808.6K
15:20 6,912.25 6,912.25 6,908.11 6,909.88 62,485.8K
15:21 6,908.46 6,908.46 6,905.54 6,905.54 27,961.3K
15:22 6,899.65 6,899.65 6,896.22 6,896.74 90,527.8K
15:23 6,894.04 6,894.04 6,892.40 6,893.09 118,796.9K
15:24 6,891.55 6,891.55 6,887.30 6,889.94 50,630.3K
15:25 6,890.64 6,891.73 6,890.64 6,891.73 16,382.6K
15:26 6,892.59 6,894.80 6,892.02 6,894.80 21,276.6K
15:27 6,893.76 6,893.76 6,888.01 6,888.01 39,781.7K
15:28 6,885.57 6,887.05 6,885.57 6,887.05 52,949.4K
15:29 6,887.90 6,888.71 6,887.85 6,887.85 24,422.6K
15:30 6,887.87 6,888.67 6,887.52 6,888.67 24,773.9K
15:31 6,888.34 6,888.82 6,888.05 6,888.39 10,756.2K
15:32 6,889.53 6,892.10 6,889.53 6,892.10 15,619.0K
15:33 6,893.62 6,893.94 6,893.52 6,893.94 23,282.9K
15:34 6,893.86 6,894.80 6,893.32 6,894.80 21,417.1K
15:35 6,895.37 6,898.24 6,895.37 6,898.24 33,120.3K
15:36 6,898.08 6,898.17 6,897.23 6,897.23 14,774.8K
15:37 6,896.43 6,896.43 6,895.26 6,895.59 9,125.2K
15:38 6,895.24 6,895.64 6,895.24 6,895.48 8,461.3K
15:39 6,894.64 6,894.95 6,893.92 6,893.92 10,107.9K
15:40 6,891.80 6,891.80 6,890.00 6,890.00 25,106.7K
15:41 6,889.62 6,889.67 6,888.61 6,888.61 12,466.1K
15:42 6,888.39 6,889.52 6,888.06 6,889.52 23,981.5K
15:43 6,890.49 6,891.60 6,890.12 6,890.12 5,405.7K
15:44 6,887.68 6,890.20 6,887.68 6,890.20 6,596.6K
15:45 6,889.56 6,891.62 6,889.56 6,891.62 9,597.1K
15:46 6,891.67 6,894.07 6,891.67 6,893.01 15,470.3K
15:47 6,893.19 6,894.82 6,893.19 6,893.21 8,090.9K
15:48 6,892.25 6,892.71 6,890.73 6,891.79 7,140.3K
15:49 6,892.12 6,893.61 6,892.12 6,893.61 4,514.1K
15:50 6,895.14 6,896.02 6,893.28 6,893.28 8,506.1K
15:51 6,892.81 6,893.66 6,892.81 6,893.66 9,448.0K
15:52 6,893.76 6,894.81 6,893.49 6,894.81 6,212.6K
15:53 6,894.86 6,896.19 6,894.86 6,896.19 13,671.6K
15:54 6,895.53 6,896.04 6,894.76 6,894.76 6,554.7K
15:55 6,895.22 6,905.81 6,895.22 6,905.81 40,027.2K
15:56 6,907.30 6,907.30 6,905.52 6,905.52 17,539.8K
15:57 6,905.44 6,905.44 6,904.08 6,904.08 8,360.9K
15:58 6,904.77 6,904.77 6,903.53 6,903.53 5,331.0K
15:59 6,902.75 6,906.03 6,902.75 6,906.03 10,619.7K
16:00 6,907.21 6,907.41 6,906.43 6,906.66 18,721.9K
16:01 6,906.55 6,906.77 6,906.23 6,906.77 9,679.3K
16:02 6,905.88 6,906.46 6,904.36 6,904.36 6,823.1K
16:03 6,905.07 6,905.07 6,902.42 6,902.44 8,175.6K
16:04 6,902.21 6,904.37 6,901.93 6,904.37 9,791.5K
16:05 6,904.67 6,906.00 6,904.53 6,905.56 4,025.0K
16:06 6,903.89 6,904.27 6,902.76 6,902.76 22,194.3K
16:07 6,902.66 6,903.43 6,901.76 6,901.76 14,802.4K
16:08 6,901.31 6,902.81 6,901.31 6,902.55 8,190.9K
16:09 6,903.26 6,903.69 6,903.23 6,903.23 7,895.9K
16:10 6,904.20 6,904.20 6,902.87 6,902.87 6,854.1K
16:11 6,902.38 6,902.38 6,901.35 6,901.35 5,957.2K
16:12 6,900.42 6,901.09 6,900.42 6,901.09 7,350.1K
16:13 6,902.18 6,902.42 6,900.20 6,900.20 7,102.9K
16:14 6,900.40 6,900.90 6,899.82 6,899.82 7,213.8K
16:15 6,899.51 6,899.86 6,899.04 6,899.64 6,485.6K
16:16 6,899.55 6,900.69 6,899.55 6,900.52 5,007.2K
16:17 6,900.61 6,900.77 6,900.19 6,900.19 23,121.2K
16:18 6,900.05 6,902.15 6,900.05 6,902.15 11,379.4K
16:19 6,901.48 6,904.64 6,901.48 6,904.64 6,576.8K
16:20 6,904.12 6,904.12 6,900.10 6,900.10 9,506.3K
16:21 6,899.81 6,899.81 6,897.56 6,897.89 13,764.8K
16:22 6,898.19 6,898.19 6,896.20 6,896.20 14,325.7K
16:23 6,896.06 6,896.06 6,892.65 6,892.65 15,617.5K
16:24 6,892.35 6,893.70 6,892.35 6,893.66 12,687.4K
16:25 6,893.56 6,893.56 6,892.93 6,892.96 6,013.9K
16:26 6,893.08 6,893.47 6,892.90 6,893.47 3,767.6K
16:27 6,894.40 6,894.88 6,894.40 6,894.78 7,445.2K
16:28 6,894.51 6,895.75 6,894.51 6,895.75 7,379.0K
16:29 6,895.47 6,895.54 6,895.01 6,895.54 8,877.7K
16:30 6,896.25 6,896.25 6,895.66 6,896.11 8,506.7K
16:31 6,895.81 6,895.81 6,895.00 6,895.00 9,063.0K
16:32 6,895.92 6,897.32 6,895.92 6,897.32 17,173.0K
16:33 6,899.18 6,899.96 6,898.62 6,898.62 7,653.1K
16:34 6,899.33 6,900.46 6,899.33 6,900.46 8,085.5K
16:35 6,901.69 6,901.87 6,899.93 6,899.93 14,257.5K
16:36 6,900.40 6,900.78 6,900.11 6,900.78 8,523.7K
16:37 6,902.42 6,902.42 6,900.57 6,900.57 10,507.0K
16:38 6,900.35 6,904.12 6,900.35 6,904.12 17,961.8K
16:39 6,904.11 6,904.11 6,903.33 6,903.59 16,380.2K
16:40 6,902.98 6,903.52 6,901.72 6,901.72 11,217.4K
16:41 6,902.86 6,903.57 6,902.69 6,903.57 7,902.1K
16:42 6,902.80 6,902.87 6,902.32 6,902.32 7,701.4K
16:43 6,902.37 6,902.37 6,897.82 6,897.82 18,329.7K
16:44 6,897.41 6,897.50 6,896.80 6,896.95 24,910.1K
16:45 6,896.99 6,897.19 6,896.40 6,896.40 11,107.4K
16:46 6,897.42 6,899.22 6,897.42 6,899.22 8,568.7K
16:47 6,899.32 6,902.02 6,899.32 6,901.93 9,963.5K
16:48 6,901.66 6,902.40 6,900.12 6,900.12 12,393.6K
16:49 6,901.41 6,902.72 6,901.41 6,902.72 24,541.4K
16:50 6,903.94 6,905.04 6,902.96 6,905.04 15,521.0K
16:51 6,905.50 6,905.50 6,905.04 6,905.34 7,496.3K
16:52 6,904.72 6,907.92 6,904.44 6,907.92 16,630.5K
16:53 6,908.15 6,908.53 6,908.15 6,908.53 17,680.3K
16:54 6,908.86 6,909.03 6,908.86 6,908.87 10,949.0K
16:55 6,908.62 6,910.43 6,908.62 6,910.43 15,657.6K
16:56 6,910.94 6,913.32 6,910.94 6,911.24 31,503.0K
16:57 6,911.42 6,911.65 6,910.32 6,911.65 8,795.0K
16:58 6,912.36 6,914.33 6,912.21 6,914.33 26,001.6K
16:59 6,913.98 6,915.16 6,913.98 6,914.09 14,783.0K
17:00 6,914.95 6,916.86 6,914.95 6,915.08 20,301.9K
17:01 6,914.89 6,916.97 6,914.86 6,916.97 13,088.7K
17:02 6,917.19 6,918.15 6,917.19 6,918.15 11,442.9K
17:03 6,918.35 6,918.35 6,916.36 6,916.36 19,372.5K
17:04 6,917.66 6,917.66 6,914.02 6,914.02 13,655.2K
17:05 6,914.06 6,915.11 6,913.48 6,913.48 25,571.9K
17:06 6,915.38 6,916.38 6,915.38 6,916.38 24,732.8K
17:07 6,916.78 6,919.00 6,916.78 6,919.00 15,899.1K
17:08 6,918.73 6,918.73 6,918.26 6,918.26 6,992.7K
17:09 6,918.23 6,919.31 6,918.23 6,919.31 16,294.3K
17:10 6,919.01 6,921.47 6,919.01 6,921.45 28,366.7K
17:11 6,922.46 6,926.66 6,922.46 6,926.66 42,387.0K
17:12 6,926.37 6,929.16 6,926.37 6,928.30 52,310.9K
17:13 6,928.78 6,928.90 6,926.03 6,926.03 10,192.6K
17:14 6,924.88 6,925.12 6,924.81 6,924.81 10,030.4K
17:15 6,924.22 6,929.72 6,924.22 6,929.72 33,675.6K
17:16 6,931.31 6,931.31 6,927.63 6,927.63 77,085.9K
17:17 6,927.53 6,927.53 6,926.89 6,927.17 7,873.2K
17:18 6,927.62 6,930.12 6,927.62 6,930.12 35,066.5K
17:19 6,929.89 6,930.92 6,929.85 6,930.92 19,277.3K
17:20 6,932.11 6,932.11 6,926.70 6,926.70 42,700.7K
17:21 6,926.96 6,927.14 6,925.06 6,925.06 8,640.0K
17:22 6,924.38 6,924.38 6,923.32 6,923.90 19,618.3K
17:23 6,924.38 6,924.38 6,922.30 6,922.30 9,373.1K
17:24 6,921.99 6,922.66 6,921.99 6,922.66 7,694.5K
17:25 6,922.01 6,924.31 6,921.48 6,924.31 13,884.9K
17:26 6,922.24 6,922.37 6,920.17 6,920.17 12,728.3K
17:27 6,919.47 6,921.78 6,919.47 6,921.78 11,343.1K
17:28 6,921.47 6,922.95 6,921.47 6,922.35 6,466.3K
17:29 6,922.05 6,924.69 6,922.05 6,924.69 6,533.9K
17:30 6,924.86 6,926.05 6,924.86 6,925.23 6,572.4K
17:31 6,924.41 6,924.41 6,924.23 6,924.24 9,308.6K
17:32 6,924.26 6,924.26 6,920.44 6,920.44 29,436.3K
17:33 6,918.96 6,918.96 6,917.38 6,917.62 23,640.6K
17:34 6,917.65 6,917.65 6,915.03 6,915.03 16,159.4K
17:35 6,915.48 6,917.35 6,915.48 6,917.35 19,769.1K
17:36 6,918.27 6,919.30 6,917.89 6,918.31 16,732.1K
17:37 6,917.99 6,918.29 6,916.53 6,916.53 7,976.2K
17:38 6,916.41 6,916.41 6,915.72 6,916.12 4,451.2K
17:39 6,916.26 6,916.26 6,915.21 6,915.85 11,646.7K
17:40 6,916.21 6,916.21 6,913.92 6,913.92 9,623.6K
17:41 6,912.10 6,914.46 6,912.10 6,914.46 11,926.1K
17:42 6,913.28 6,913.77 6,912.61 6,912.61 3,705.3K
17:43 6,912.51 6,914.25 6,912.51 6,914.25 8,095.8K
17:44 6,913.25 6,916.01 6,913.25 6,916.01 12,002.9K
17:45 6,914.90 6,914.90 6,914.00 6,914.84 13,396.0K
17:46 6,917.38 6,917.38 6,914.96 6,914.96 7,437.9K
17:47 6,914.63 6,914.63 6,914.06 6,914.61 5,969.6K
17:48 6,915.11 6,915.61 6,914.65 6,914.65 7,254.9K
17:49 6,916.92 6,918.56 6,916.92 6,918.56 8,117.4K
17:50 6,918.85 6,920.48 6,918.85 6,920.48 10,251.6K
17:51 6,919.38 6,919.94 6,919.27 6,919.94 8,321.4K
17:52 6,920.34 6,920.34 6,917.44 6,917.91 10,254.2K
17:53 6,918.39 6,918.93 6,917.52 6,917.52 12,580.5K
17:54 6,917.48 6,918.24 6,917.44 6,917.44 6,631.7K
17:55 6,918.32 6,918.32 6,917.42 6,917.42 9,363.4K
17:56 6,917.58 6,918.24 6,916.57 6,918.24 3,313.1K
17:57 6,919.96 6,920.06 6,919.71 6,920.00 5,841.7K
17:58 6,919.85 6,919.85 6,919.54 6,919.57 4,794.2K
17:59 6,919.37 6,919.49 6,919.02 6,919.49 6,197.2K
18:00 6,919.23 6,921.34 6,919.23 6,921.32 9,925.2K
18:01 6,920.79 6,920.79 6,918.01 6,918.01 6,130.8K
18:02 6,918.50 6,918.76 6,918.47 6,918.57 8,094.1K
18:03 6,918.87 6,918.87 6,917.76 6,917.76 7,054.9K
18:04 6,917.45 6,917.45 6,916.34 6,916.34 11,316.6K
18:05 6,916.04 6,916.04 6,913.75 6,914.03 10,359.6K
18:06 6,914.73 6,915.75 6,914.73 6,915.75 9,355.5K
18:07 6,916.13 6,916.13 6,915.50 6,915.50 6,608.4K
18:08 6,914.91 6,915.29 6,914.91 6,915.29 6,447.6K
18:09 6,914.86 6,915.48 6,914.51 6,915.48 13,516.6K
18:10 6,915.06 6,916.38 6,915.06 6,916.38 9,777.5K
18:11 6,916.26 6,916.71 6,915.78 6,915.78 8,105.0K
18:12 6,915.47 6,916.02 6,915.18 6,916.02 11,895.0K
18:13 6,915.67 6,918.33 6,915.67 6,918.33 19,503.8K
18:14 6,917.89 6,918.56 6,917.89 6,918.52 11,675.7K
18:15 6,918.63 6,918.86 6,917.95 6,918.86 9,203.9K
18:16 6,918.31 6,918.51 6,917.19 6,917.19 41,743.8K
18:17 6,916.61 6,916.61 6,915.86 6,915.86 7,023.5K
18:18 6,915.79 6,916.91 6,915.79 6,916.37 13,195.2K
18:19 6,916.22 6,916.22 6,914.51 6,915.04 7,625.6K
18:20 6,915.22 6,917.11 6,915.22 6,916.78 12,376.0K
18:21 6,916.37 6,918.06 6,916.37 6,917.20 20,358.6K
18:22 6,918.13 6,918.56 6,917.01 6,917.01 15,133.1K
18:23 6,918.53 6,918.53 6,917.02 6,917.02 11,028.6K
18:24 6,917.30 6,918.17 6,917.09 6,917.84 9,003.1K
18:25 6,918.80 6,918.80 6,917.19 6,917.63 9,118.8K
18:26 6,917.81 6,918.39 6,917.23 6,917.69 15,767.3K
18:27 6,917.64 6,917.64 6,916.57 6,916.57 14,339.5K
18:28 6,916.13 6,917.80 6,916.13 6,917.70 8,881.6K
18:29 6,917.88 6,917.88 6,917.07 6,917.07 4,187.3K
18:30 6,917.20 6,917.49 6,917.20 6,917.49 17,835.4K
18:31 6,916.90 6,916.90 6,915.88 6,915.88 21,116.1K
18:32 6,916.26 6,918.28 6,916.26 6,917.11 12,879.1K
18:33 6,917.29 6,917.29 6,916.41 6,917.16 12,623.9K
18:34 6,917.57 6,917.57 6,916.39 6,916.57 8,359.1K
18:35 6,916.55 6,918.01 6,916.55 6,918.01 7,650.2K
18:36 6,918.69 6,919.38 6,918.52 6,918.52 13,866.3K
18:37 6,918.56 6,919.53 6,918.56 6,919.53 7,811.4K
18:38 6,918.60 6,919.63 6,918.60 6,919.63 20,612.2K
18:39 6,920.16 6,920.87 6,919.72 6,920.87 10,869.6K
18:40 6,920.65 6,920.65 6,920.65 6,920.65 4,736.0K
18:51 6,923.74 6,923.74 6,923.74 6,923.74 11,433.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据