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 6,595.61 6,595.61 6,584.07 6,584.07 1,877.8K
09:51 6,585.29 6,585.29 6,578.05 6,578.05 945.4K
09:52 6,578.50 6,578.58 6,577.67 6,578.58 2,557.1K
09:53 6,578.29 6,578.58 6,578.02 6,578.02 5,331.3K
09:54 6,577.98 6,578.23 6,577.49 6,577.96 6,843.4K
09:55 6,577.22 6,580.22 6,577.22 6,580.22 2,713.4K
09:56 6,580.63 6,581.09 6,580.23 6,580.87 1,871.9K
09:57 6,579.88 6,579.88 6,578.25 6,578.78 3,830.8K
09:58 6,578.73 6,578.73 6,577.27 6,577.27 5,017.6K
09:59 6,577.23 6,578.02 6,576.23 6,576.23 4,871.9K
10:00 6,576.32 6,576.88 6,575.26 6,576.88 14,516.8K
10:01 6,577.44 6,577.44 6,571.97 6,571.97 16,927.5K
10:02 6,572.38 6,573.14 6,572.38 6,573.04 6,139.5K
10:03 6,572.58 6,578.94 6,572.58 6,578.94 17,275.6K
10:04 6,585.72 6,586.24 6,585.54 6,585.87 22,804.5K
10:05 6,585.87 6,585.87 6,581.11 6,581.23 16,769.3K
10:06 6,579.49 6,580.46 6,579.49 6,580.39 8,913.8K
10:07 6,579.94 6,580.38 6,579.94 6,580.38 6,455.4K
10:08 6,582.58 6,583.45 6,582.58 6,583.00 9,109.6K
10:09 6,583.31 6,584.96 6,583.31 6,584.96 10,916.0K
10:10 6,585.19 6,585.99 6,585.19 6,585.47 11,527.7K
10:11 6,582.85 6,583.39 6,582.57 6,582.57 9,736.0K
10:12 6,582.07 6,582.07 6,579.26 6,579.26 6,320.1K
10:13 6,578.89 6,578.89 6,569.34 6,569.65 42,648.5K
10:14 6,569.35 6,570.12 6,569.19 6,569.71 11,136.2K
10:15 6,568.20 6,568.45 6,568.07 6,568.07 10,400.7K
10:16 6,568.23 6,569.03 6,568.23 6,568.88 8,426.0K
10:17 6,568.76 6,568.76 6,567.09 6,567.09 6,058.6K
10:18 6,566.39 6,567.90 6,566.22 6,567.01 13,180.7K
10:19 6,567.68 6,567.68 6,565.84 6,565.84 12,379.5K
10:20 6,563.46 6,563.46 6,562.64 6,562.64 19,407.6K
10:21 6,560.98 6,561.84 6,560.98 6,561.12 15,287.7K
10:22 6,560.86 6,561.71 6,560.09 6,561.71 20,383.9K
10:23 6,560.93 6,564.25 6,560.93 6,562.30 10,358.1K
10:24 6,562.45 6,562.45 6,560.37 6,560.80 13,865.1K
10:25 6,564.55 6,564.55 6,563.68 6,564.05 23,254.7K
10:26 6,563.49 6,564.02 6,561.93 6,561.93 20,258.9K
10:27 6,562.55 6,562.55 6,561.92 6,562.15 7,831.7K
10:28 6,562.79 6,562.79 6,560.91 6,560.91 6,450.4K
10:29 6,561.40 6,561.40 6,560.68 6,560.68 4,051.2K
10:30 6,559.88 6,560.22 6,559.53 6,559.53 13,240.3K
10:31 6,560.47 6,562.93 6,560.07 6,561.86 10,044.4K
10:32 6,561.83 6,565.01 6,561.83 6,565.01 13,345.8K
10:33 6,564.44 6,564.59 6,564.34 6,564.34 3,971.9K
10:34 6,564.83 6,566.42 6,564.83 6,565.87 10,446.1K
10:35 6,562.59 6,562.59 6,560.71 6,560.71 12,620.6K
10:36 6,561.00 6,562.72 6,560.71 6,562.72 9,616.8K
10:37 6,564.80 6,565.03 6,564.65 6,565.03 7,949.1K
10:38 6,564.75 6,564.75 6,563.03 6,563.03 2,644.6K
10:39 6,563.89 6,565.33 6,563.89 6,565.33 34,935.8K
10:40 6,564.67 6,564.67 6,562.86 6,562.86 11,389.5K
10:41 6,563.17 6,564.20 6,563.17 6,564.20 13,069.4K
10:42 6,563.59 6,563.62 6,563.23 6,563.55 8,873.7K
10:43 6,562.71 6,563.06 6,561.10 6,561.10 29,178.2K
10:44 6,559.44 6,560.72 6,559.44 6,560.60 12,566.3K
10:45 6,560.03 6,560.33 6,558.75 6,560.33 5,798.8K
10:46 6,560.95 6,561.02 6,560.90 6,561.01 6,396.2K
10:47 6,560.40 6,562.54 6,560.40 6,562.54 8,318.6K
10:48 6,562.36 6,562.95 6,562.30 6,562.30 3,669.2K
10:49 6,562.01 6,562.01 6,560.65 6,560.65 10,133.3K
10:50 6,560.39 6,560.39 6,559.10 6,559.24 6,595.8K
10:51 6,559.47 6,559.60 6,558.16 6,558.16 4,991.2K
10:52 6,558.81 6,560.51 6,558.47 6,560.51 7,885.2K
10:53 6,560.86 6,564.79 6,560.86 6,564.79 44,500.2K
10:54 6,564.89 6,567.60 6,564.89 6,567.58 10,203.3K
10:55 6,567.54 6,567.81 6,565.54 6,565.54 14,658.3K
10:56 6,565.46 6,566.19 6,565.23 6,565.23 6,991.1K
10:57 6,566.39 6,566.76 6,564.45 6,564.45 5,777.7K
10:58 6,563.91 6,563.91 6,561.61 6,561.61 7,418.9K
10:59 6,561.34 6,561.96 6,560.90 6,561.22 8,515.8K
11:00 6,560.84 6,560.84 6,557.43 6,557.43 12,436.5K
11:01 6,558.45 6,558.72 6,555.59 6,555.59 18,844.7K
11:02 6,555.42 6,555.42 6,553.33 6,553.33 19,163.1K
11:03 6,553.06 6,553.31 6,553.06 6,553.31 8,614.1K
11:04 6,553.71 6,553.71 6,551.92 6,551.92 16,487.9K
11:05 6,552.32 6,552.32 6,550.90 6,551.08 13,350.6K
11:06 6,548.36 6,548.36 6,547.70 6,548.30 23,900.4K
11:07 6,547.13 6,547.13 6,539.89 6,539.89 46,045.6K
11:08 6,540.58 6,540.58 6,538.06 6,538.06 13,014.0K
11:09 6,534.68 6,534.68 6,533.19 6,533.19 47,069.1K
11:10 6,534.12 6,534.12 6,530.66 6,531.53 52,350.3K
11:11 6,532.56 6,536.22 6,532.56 6,536.22 17,439.8K
11:12 6,535.80 6,537.62 6,535.80 6,537.32 20,674.7K
11:13 6,538.49 6,539.36 6,538.49 6,538.66 22,154.3K
11:14 6,539.26 6,540.91 6,539.26 6,540.91 12,479.6K
11:15 6,540.83 6,541.53 6,540.83 6,541.22 3,777.4K
11:16 6,541.24 6,541.24 6,531.67 6,531.67 80,612.7K
11:17 6,532.19 6,532.19 6,531.36 6,531.44 19,887.3K
11:18 6,532.20 6,533.66 6,526.31 6,526.31 53,298.6K
11:19 6,527.82 6,527.82 6,521.61 6,521.61 39,373.0K
11:20 6,521.84 6,521.84 6,517.97 6,518.92 36,970.0K
11:21 6,517.83 6,518.20 6,516.37 6,518.20 31,510.5K
11:22 6,517.71 6,518.30 6,516.31 6,518.30 23,042.6K
11:23 6,518.29 6,518.29 6,516.45 6,516.45 37,016.8K
11:24 6,516.08 6,516.08 6,511.89 6,511.89 54,319.1K
11:25 6,512.33 6,512.33 6,510.15 6,511.21 44,854.1K
11:26 6,509.82 6,509.82 6,509.06 6,509.06 24,863.8K
11:27 6,508.40 6,508.40 6,507.96 6,508.21 19,145.6K
11:28 6,508.84 6,510.59 6,508.84 6,510.59 19,491.5K
11:29 6,510.11 6,510.43 6,509.94 6,510.43 21,663.5K
11:30 6,510.01 6,511.28 6,509.28 6,509.28 18,018.4K
11:31 6,508.45 6,509.03 6,508.45 6,509.03 15,374.5K
11:32 6,508.03 6,508.03 6,506.57 6,507.97 19,368.8K
11:33 6,505.11 6,505.11 6,500.47 6,500.47 43,103.8K
11:34 6,500.77 6,501.76 6,500.77 6,501.76 13,809.8K
11:35 6,503.91 6,506.00 6,503.91 6,506.00 20,836.8K
11:36 6,505.54 6,505.54 6,505.36 6,505.36 8,453.7K
11:37 6,505.54 6,506.87 6,504.74 6,506.87 23,747.8K
11:38 6,507.83 6,509.23 6,507.83 6,508.95 28,504.2K
11:39 6,509.59 6,510.94 6,509.59 6,510.94 14,839.6K
11:40 6,511.31 6,511.68 6,509.52 6,509.52 17,333.0K
11:41 6,507.71 6,509.59 6,507.63 6,509.59 15,846.5K
11:42 6,509.79 6,509.79 6,505.83 6,505.83 32,988.1K
11:43 6,504.49 6,504.49 6,500.89 6,501.35 41,257.3K
11:44 6,498.98 6,498.98 6,497.53 6,497.53 54,252.2K
11:45 6,497.68 6,501.34 6,497.68 6,501.34 28,167.5K
11:46 6,501.34 6,501.34 6,500.03 6,501.11 16,418.9K
11:47 6,500.84 6,501.54 6,500.44 6,500.44 22,482.8K
11:48 6,500.87 6,501.18 6,499.49 6,501.18 19,781.4K
11:49 6,501.21 6,501.56 6,499.13 6,499.13 38,163.6K
11:50 6,500.66 6,502.38 6,500.66 6,502.38 13,612.2K
11:51 6,502.89 6,503.74 6,502.89 6,503.41 12,871.8K
11:52 6,502.70 6,505.23 6,502.70 6,505.23 20,904.1K
11:53 6,506.07 6,508.45 6,506.07 6,508.23 27,139.5K
11:54 6,508.43 6,510.22 6,508.39 6,509.79 19,235.7K
11:55 6,509.68 6,512.80 6,509.68 6,512.80 42,107.0K
11:56 6,511.67 6,511.82 6,511.67 6,511.71 18,704.2K
11:57 6,511.88 6,511.88 6,508.20 6,508.20 13,703.3K
11:58 6,506.47 6,506.64 6,506.47 6,506.56 105,474.6K
11:59 6,506.98 6,506.98 6,504.74 6,505.67 21,873.2K
12:00 6,506.17 6,506.79 6,506.17 6,506.79 6,246.2K
12:01 6,507.38 6,508.48 6,507.38 6,508.48 5,103.9K
12:02 6,509.37 6,510.14 6,508.12 6,510.14 24,020.0K
12:03 6,511.43 6,512.27 6,511.43 6,511.97 14,687.6K
12:04 6,512.63 6,513.21 6,511.39 6,511.39 11,060.5K
12:05 6,507.69 6,509.91 6,507.69 6,508.33 15,274.9K
12:06 6,508.10 6,509.31 6,508.10 6,509.31 19,460.7K
12:07 6,509.28 6,509.28 6,508.34 6,508.60 7,267.6K
12:08 6,509.72 6,510.67 6,509.72 6,510.67 8,560.6K
12:09 6,510.31 6,512.36 6,510.31 6,512.36 13,179.8K
12:10 6,510.72 6,511.53 6,510.72 6,511.53 4,552.2K
12:11 6,510.44 6,510.44 6,508.28 6,508.28 6,218.7K
12:12 6,506.93 6,507.53 6,506.47 6,506.85 8,387.8K
12:13 6,506.07 6,506.51 6,505.86 6,505.86 7,355.3K
12:14 6,506.05 6,506.05 6,504.79 6,504.79 23,625.8K
12:15 6,505.08 6,506.69 6,504.91 6,506.69 9,412.9K
12:16 6,506.11 6,506.42 6,505.93 6,506.42 3,130.2K
12:17 6,506.76 6,508.02 6,506.76 6,508.02 9,566.6K
12:18 6,507.99 6,509.77 6,507.99 6,509.76 7,571.6K
12:19 6,510.46 6,510.46 6,509.04 6,509.46 9,899.3K
12:20 6,507.63 6,507.63 6,505.18 6,505.18 15,150.2K
12:21 6,505.15 6,508.02 6,504.89 6,508.02 16,710.4K
12:22 6,508.21 6,509.01 6,507.94 6,509.01 5,196.8K
12:23 6,509.84 6,511.12 6,509.68 6,511.12 8,662.1K
12:24 6,512.00 6,513.39 6,512.00 6,513.05 26,685.7K
12:25 6,513.07 6,514.20 6,513.07 6,513.91 18,729.0K
12:26 6,511.06 6,511.06 6,508.82 6,508.82 25,575.9K
12:27 6,508.35 6,513.48 6,508.35 6,513.48 50,259.0K
12:28 6,512.95 6,513.07 6,512.69 6,513.07 9,384.1K
12:29 6,513.50 6,513.50 6,512.36 6,512.36 11,658.5K
12:30 6,514.60 6,515.76 6,514.60 6,515.76 16,334.5K
12:31 6,516.36 6,516.36 6,513.98 6,513.98 9,312.1K
12:32 6,512.76 6,512.76 6,502.99 6,504.64 87,596.8K
12:33 6,505.83 6,505.83 6,502.65 6,502.76 76,772.9K
12:34 6,503.24 6,503.57 6,503.24 6,503.37 26,980.7K
12:35 6,503.18 6,503.81 6,502.80 6,503.81 13,761.5K
12:36 6,504.71 6,506.78 6,504.71 6,506.78 13,164.4K
12:37 6,506.34 6,509.64 6,506.34 6,509.64 14,740.2K
12:38 6,509.15 6,510.26 6,509.15 6,510.26 13,965.4K
12:39 6,510.51 6,512.52 6,510.51 6,512.52 21,699.6K
12:40 6,512.54 6,513.09 6,512.43 6,513.09 24,214.6K
12:41 6,513.17 6,513.41 6,512.23 6,512.23 18,367.8K
12:42 6,512.33 6,512.33 6,511.22 6,511.70 4,630.6K
12:43 6,510.27 6,510.37 6,509.94 6,509.94 14,701.2K
12:44 6,510.14 6,510.87 6,510.14 6,510.83 14,264.9K
12:45 6,511.94 6,511.94 6,510.92 6,510.92 4,638.5K
12:46 6,510.93 6,512.27 6,510.93 6,512.25 7,659.3K
12:47 6,512.63 6,513.32 6,512.34 6,513.32 3,768.4K
12:48 6,512.65 6,513.36 6,512.65 6,513.04 18,614.0K
12:49 6,513.14 6,513.30 6,512.78 6,513.30 4,839.0K
12:50 6,512.78 6,512.78 6,508.97 6,508.97 32,318.4K
12:51 6,508.65 6,509.05 6,508.50 6,508.94 7,893.9K
12:52 6,508.71 6,509.37 6,508.71 6,509.37 11,263.2K
12:53 6,508.95 6,510.47 6,508.95 6,509.26 14,304.5K
12:54 6,509.24 6,509.24 6,508.75 6,508.75 5,134.9K
12:55 6,507.96 6,509.80 6,507.74 6,509.80 8,148.3K
12:56 6,508.94 6,509.83 6,508.94 6,509.06 11,860.5K
12:57 6,508.88 6,508.88 6,507.87 6,507.93 5,720.2K
12:58 6,507.83 6,507.83 6,506.84 6,506.84 12,544.3K
12:59 6,507.15 6,507.17 6,507.06 6,507.17 4,692.5K
13:00 6,506.55 6,506.55 6,505.92 6,506.47 11,662.0K
13:01 6,506.27 6,511.02 6,506.24 6,511.02 18,267.7K
13:02 6,512.37 6,512.41 6,512.16 6,512.24 17,111.1K
13:03 6,511.84 6,512.62 6,511.75 6,511.75 10,710.2K
13:04 6,511.79 6,511.80 6,510.74 6,510.74 7,699.3K
13:05 6,510.93 6,512.43 6,510.80 6,512.43 11,076.6K
13:06 6,514.35 6,522.40 6,514.35 6,522.40 57,663.5K
13:07 6,522.22 6,522.67 6,521.79 6,522.67 32,489.3K
13:08 6,523.74 6,524.35 6,523.32 6,524.35 21,542.1K
13:09 6,524.54 6,524.54 6,523.21 6,523.21 11,893.6K
13:10 6,525.45 6,526.79 6,525.37 6,526.79 54,713.4K
13:11 6,527.69 6,528.42 6,527.11 6,528.42 19,586.0K
13:12 6,529.24 6,529.39 6,527.77 6,527.77 10,143.2K
13:13 6,528.49 6,529.02 6,528.07 6,529.02 5,870.0K
13:14 6,529.49 6,529.49 6,528.98 6,528.98 12,198.3K
13:15 6,529.02 6,529.02 6,527.02 6,527.02 11,363.2K
13:16 6,527.75 6,527.97 6,527.00 6,527.97 9,820.6K
13:17 6,528.02 6,528.33 6,527.34 6,527.34 9,958.8K
13:18 6,528.86 6,528.86 6,523.87 6,523.87 16,303.0K
13:19 6,519.61 6,519.61 6,518.76 6,518.89 12,294.0K
13:20 6,517.39 6,518.33 6,517.39 6,518.33 15,586.9K
13:21 6,517.38 6,517.63 6,516.96 6,517.63 5,303.9K
13:22 6,518.86 6,519.76 6,518.86 6,519.54 3,645.6K
13:23 6,520.14 6,520.21 6,519.34 6,519.78 3,526.3K
13:24 6,521.20 6,521.40 6,520.47 6,520.47 5,455.2K
13:25 6,520.25 6,520.74 6,520.25 6,520.32 7,338.6K
13:26 6,521.02 6,521.02 6,520.71 6,520.71 4,016.1K
13:27 6,520.97 6,520.97 6,519.84 6,519.84 4,585.5K
13:28 6,519.88 6,519.88 6,519.06 6,519.06 6,933.6K
13:29 6,519.36 6,519.92 6,519.08 6,519.65 3,807.0K
13:30 6,519.07 6,519.07 6,518.74 6,518.75 4,956.1K
13:31 6,517.52 6,518.19 6,517.52 6,518.07 3,594.7K
13:32 6,519.44 6,519.59 6,518.64 6,518.64 4,911.9K
13:33 6,518.53 6,518.70 6,518.34 6,518.34 3,085.3K
13:34 6,518.51 6,519.57 6,518.09 6,518.09 7,298.7K
13:35 6,517.90 6,518.04 6,517.68 6,517.70 2,801.5K
13:36 6,517.88 6,517.88 6,516.37 6,516.37 7,584.4K
13:37 6,518.04 6,518.04 6,517.08 6,517.64 3,712.6K
13:38 6,518.50 6,518.89 6,518.33 6,518.33 2,236.1K
13:39 6,518.36 6,520.43 6,518.31 6,520.43 7,274.0K
13:40 6,520.31 6,522.64 6,520.31 6,522.29 14,974.1K
13:41 6,522.30 6,523.23 6,522.10 6,522.14 3,048.7K
13:42 6,523.47 6,524.95 6,523.47 6,524.95 4,652.1K
13:43 6,524.13 6,524.15 6,523.29 6,523.29 11,007.2K
13:44 6,522.39 6,524.42 6,522.39 6,524.42 12,425.1K
13:45 6,524.24 6,525.15 6,523.61 6,525.15 3,740.9K
13:46 6,524.03 6,524.11 6,523.50 6,523.50 6,019.4K
13:47 6,523.02 6,523.02 6,513.78 6,513.78 30,446.6K
13:48 6,513.90 6,513.90 6,512.78 6,513.81 23,189.2K
13:49 6,514.73 6,516.14 6,514.73 6,516.14 13,528.6K
13:50 6,516.93 6,518.06 6,516.84 6,518.06 7,867.1K
13:51 6,517.40 6,517.40 6,515.84 6,515.84 7,078.9K
13:52 6,517.77 6,523.01 6,517.77 6,523.01 12,703.3K
13:53 6,522.61 6,527.25 6,522.61 6,527.25 21,824.6K
13:54 6,527.42 6,528.91 6,527.00 6,527.84 5,164.7K
13:55 6,526.86 6,527.02 6,526.13 6,526.13 8,983.9K
13:56 6,528.68 6,532.13 6,528.68 6,532.13 26,548.4K
13:57 6,532.47 6,532.67 6,532.06 6,532.37 10,647.8K
13:58 6,532.11 6,532.90 6,532.11 6,532.90 11,893.1K
13:59 6,533.27 6,533.87 6,533.27 6,533.50 6,275.3K
14:00 6,533.81 6,535.05 6,533.81 6,534.75 6,557.5K
14:01 6,533.12 6,533.12 6,532.71 6,532.95 8,127.5K
14:02 6,532.73 6,533.05 6,532.73 6,532.84 2,833.8K
14:03 6,533.01 6,533.01 6,532.35 6,532.54 3,528.4K
14:04 6,531.88 6,531.90 6,530.41 6,530.41 5,814.0K
14:05 6,530.41 6,531.39 6,530.29 6,530.29 10,145.5K
14:06 6,530.07 6,532.89 6,530.07 6,532.89 24,628.5K
14:07 6,533.12 6,533.86 6,532.89 6,533.86 12,884.7K
14:08 6,532.81 6,532.81 6,532.35 6,532.35 14,409.0K
14:09 6,531.97 6,531.97 6,531.25 6,531.44 5,991.4K
14:10 6,531.82 6,533.50 6,531.82 6,533.50 7,381.3K
14:11 6,533.56 6,533.56 6,531.83 6,531.83 14,743.8K
14:12 6,531.96 6,532.15 6,531.94 6,532.15 5,827.1K
14:13 6,532.37 6,532.95 6,532.37 6,532.75 2,421.9K
14:14 6,533.33 6,534.79 6,532.59 6,532.59 12,644.1K
14:15 6,533.58 6,533.58 6,532.84 6,533.03 3,256.2K
14:16 6,533.68 6,533.68 6,533.17 6,533.17 3,121.8K
14:17 6,533.69 6,534.42 6,533.69 6,534.40 8,877.9K
14:18 6,534.56 6,535.35 6,534.51 6,535.35 6,403.9K
14:19 6,536.90 6,537.25 6,536.72 6,536.72 7,835.5K
14:20 6,536.58 6,536.58 6,535.68 6,535.68 2,635.0K
14:21 6,536.23 6,536.23 6,535.48 6,535.67 3,252.5K
14:22 6,536.52 6,536.66 6,536.09 6,536.09 3,564.4K
14:23 6,536.52 6,536.73 6,535.52 6,535.52 3,213.7K
14:24 6,535.47 6,535.47 6,534.18 6,534.63 3,356.6K
14:25 6,530.98 6,530.98 6,530.01 6,530.01 18,718.1K
14:26 6,529.62 6,529.62 6,528.00 6,528.00 10,915.8K
14:27 6,526.52 6,535.71 6,526.24 6,535.71 28,499.9K
14:28 6,537.69 6,539.09 6,537.69 6,539.09 15,785.1K
14:29 6,539.26 6,539.42 6,539.23 6,539.23 8,467.6K
14:30 6,538.16 6,538.16 6,536.92 6,537.22 4,375.4K
14:31 6,537.61 6,537.99 6,537.55 6,537.99 5,575.9K
14:32 6,539.40 6,539.40 6,537.94 6,537.94 7,775.9K
14:33 6,538.15 6,539.22 6,538.15 6,539.22 9,597.5K
14:34 6,537.16 6,538.01 6,536.44 6,538.01 9,177.5K
14:35 6,537.42 6,539.34 6,537.42 6,539.34 2,231.1K
14:36 6,538.92 6,539.42 6,537.99 6,537.99 5,058.6K
14:37 6,537.76 6,540.66 6,537.76 6,540.66 8,766.4K
14:38 6,540.95 6,540.95 6,539.21 6,539.23 4,551.2K
14:39 6,538.19 6,538.19 6,537.22 6,537.82 4,512.1K
14:40 6,537.55 6,537.55 6,536.28 6,536.86 3,212.9K
14:41 6,536.74 6,536.74 6,536.17 6,536.17 3,371.0K
14:42 6,537.45 6,537.91 6,537.45 6,537.91 3,390.4K
14:43 6,537.70 6,537.70 6,537.27 6,537.61 3,700.0K
14:44 6,538.05 6,538.21 6,536.99 6,536.99 9,121.4K
14:45 6,537.28 6,538.09 6,536.81 6,538.09 2,865.1K
14:46 6,536.57 6,536.57 6,534.35 6,534.35 6,441.1K
14:47 6,532.58 6,533.20 6,532.57 6,533.20 13,816.0K
14:48 6,531.13 6,531.13 6,523.97 6,523.97 22,417.4K
14:49 6,523.87 6,523.87 6,522.08 6,522.08 10,668.3K
14:50 6,513.02 6,514.57 6,511.56 6,514.57 54,076.0K
14:51 6,514.89 6,515.21 6,513.14 6,513.14 8,926.4K
14:52 6,513.87 6,516.03 6,513.87 6,516.03 6,888.8K
14:53 6,515.48 6,516.43 6,515.48 6,516.43 6,252.6K
14:54 6,516.46 6,516.52 6,516.09 6,516.16 2,805.7K
14:55 6,515.92 6,518.12 6,515.92 6,518.12 8,621.2K
14:56 6,518.80 6,520.50 6,518.80 6,520.50 3,020.8K
14:57 6,522.06 6,522.23 6,521.18 6,521.21 10,030.7K
14:58 6,520.99 6,522.00 6,520.99 6,522.00 4,332.9K
14:59 6,522.12 6,523.09 6,522.12 6,523.09 3,961.5K
15:00 6,521.58 6,521.58 6,520.56 6,520.66 5,194.2K
15:01 6,520.45 6,520.45 6,519.10 6,519.10 5,644.9K
15:02 6,518.23 6,518.23 6,515.67 6,515.67 11,445.0K
15:03 6,514.64 6,515.33 6,513.91 6,513.91 10,651.2K
15:04 6,514.31 6,515.59 6,514.27 6,514.27 6,555.4K
15:05 6,514.33 6,516.22 6,513.66 6,516.22 11,030.1K
15:06 6,516.39 6,516.57 6,515.36 6,516.57 4,264.2K
15:07 6,516.09 6,517.37 6,516.09 6,517.37 4,890.9K
15:08 6,518.01 6,518.90 6,517.97 6,517.97 3,874.3K
15:09 6,519.18 6,519.76 6,519.18 6,519.76 2,175.8K
15:10 6,519.86 6,519.87 6,519.35 6,519.68 4,293.6K
15:11 6,519.90 6,520.98 6,519.84 6,520.98 2,385.9K
15:12 6,521.06 6,521.59 6,520.45 6,521.36 1,787.3K
15:13 6,521.09 6,522.43 6,520.82 6,520.82 2,558.8K
15:14 6,520.87 6,522.60 6,520.87 6,522.60 3,290.6K
15:15 6,521.75 6,521.75 6,520.92 6,521.69 4,454.2K
15:16 6,521.58 6,522.01 6,521.42 6,521.80 2,852.3K
15:17 6,520.94 6,521.14 6,520.28 6,520.58 3,555.0K
15:18 6,521.06 6,521.21 6,520.61 6,520.61 1,562.9K
15:19 6,521.11 6,521.11 6,517.99 6,517.99 4,220.5K
15:20 6,518.27 6,518.52 6,515.93 6,515.93 8,366.2K
15:21 6,513.98 6,513.98 6,509.82 6,509.82 17,049.3K
15:22 6,509.76 6,510.13 6,508.97 6,509.03 6,804.1K
15:23 6,508.67 6,508.67 6,505.24 6,505.24 20,418.6K
15:24 6,508.00 6,508.80 6,507.48 6,507.48 4,702.8K
15:25 6,507.43 6,507.43 6,506.69 6,506.69 2,265.2K
15:26 6,504.38 6,505.19 6,504.38 6,505.19 7,257.4K
15:27 6,505.94 6,507.54 6,505.79 6,506.32 4,181.6K
15:28 6,506.16 6,506.16 6,503.95 6,504.91 15,743.9K
15:29 6,501.56 6,502.32 6,501.48 6,502.32 9,542.4K
15:30 6,501.86 6,502.91 6,501.59 6,502.91 7,106.9K
15:31 6,503.36 6,503.83 6,503.35 6,503.83 9,212.8K
15:32 6,503.90 6,503.90 6,501.48 6,501.48 14,894.1K
15:33 6,501.52 6,502.92 6,501.52 6,502.92 7,977.3K
15:34 6,501.75 6,502.30 6,500.71 6,500.71 8,951.2K
15:35 6,501.84 6,502.89 6,501.79 6,502.89 1,939.8K
15:36 6,502.57 6,503.18 6,500.43 6,500.43 25,759.1K
15:37 6,501.30 6,502.10 6,501.30 6,501.75 7,837.6K
15:38 6,500.05 6,500.83 6,500.05 6,500.83 6,949.2K
15:39 6,500.48 6,500.94 6,500.48 6,500.87 5,526.7K
15:40 6,499.42 6,499.49 6,498.22 6,498.22 8,440.5K
15:41 6,498.65 6,498.65 6,497.93 6,497.93 3,430.7K
15:42 6,498.00 6,498.12 6,496.93 6,496.99 9,042.7K
15:43 6,496.96 6,496.96 6,494.40 6,494.40 16,270.8K
15:44 6,494.19 6,494.19 6,492.91 6,492.92 9,855.1K
15:45 6,491.17 6,491.17 6,487.91 6,488.58 55,796.0K
15:46 6,490.15 6,490.15 6,487.88 6,488.20 14,339.5K
15:47 6,489.19 6,491.83 6,489.19 6,491.83 5,304.5K
15:48 6,493.40 6,494.42 6,493.40 6,493.95 8,026.9K
15:49 6,492.41 6,493.11 6,492.05 6,493.11 13,318.9K
15:50 6,493.48 6,495.60 6,493.48 6,495.12 5,338.3K
15:51 6,495.70 6,496.02 6,495.69 6,496.02 3,574.5K
15:52 6,496.14 6,497.60 6,495.61 6,496.54 4,359.0K
15:53 6,496.30 6,497.61 6,496.24 6,497.61 5,216.0K
15:54 6,496.47 6,496.93 6,494.67 6,494.67 15,274.4K
15:55 6,494.04 6,496.03 6,494.04 6,496.03 6,145.1K
15:56 6,494.93 6,496.26 6,494.74 6,494.74 10,277.1K
15:57 6,495.20 6,495.76 6,495.09 6,495.76 3,924.4K
15:58 6,496.65 6,496.65 6,493.98 6,494.45 8,493.5K
15:59 6,492.82 6,494.63 6,492.82 6,494.63 18,810.6K
16:00 6,494.63 6,494.63 6,493.27 6,493.98 4,598.6K
16:01 6,492.58 6,492.58 6,488.67 6,488.67 24,308.3K
16:02 6,487.12 6,488.23 6,486.62 6,488.23 8,721.5K
16:03 6,488.69 6,493.83 6,487.72 6,493.83 16,062.1K
16:04 6,495.34 6,496.28 6,494.43 6,494.43 23,331.4K
16:05 6,494.25 6,494.80 6,494.25 6,494.25 15,877.2K
16:06 6,493.57 6,494.36 6,493.40 6,494.36 17,975.9K
16:07 6,495.47 6,495.47 6,493.95 6,494.91 12,778.4K
16:08 6,495.73 6,496.61 6,495.73 6,496.56 6,065.3K
16:09 6,496.14 6,496.53 6,495.84 6,496.53 8,719.2K
16:10 6,496.20 6,498.31 6,496.20 6,498.31 5,921.6K
16:11 6,502.54 6,505.50 6,502.54 6,505.50 13,769.9K
16:12 6,506.23 6,511.69 6,506.23 6,511.69 14,912.4K
16:13 6,513.94 6,513.94 6,512.21 6,512.21 18,414.5K
16:14 6,512.31 6,512.78 6,511.03 6,512.78 9,040.1K
16:15 6,513.60 6,516.21 6,513.60 6,516.21 10,812.5K
16:16 6,516.36 6,516.36 6,515.47 6,515.87 7,718.9K
16:17 6,515.08 6,515.08 6,514.36 6,514.36 2,501.2K
16:18 6,514.66 6,518.06 6,514.66 6,518.06 5,550.9K
16:19 6,518.89 6,519.89 6,518.89 6,519.89 20,334.4K
16:20 6,519.92 6,520.38 6,519.72 6,520.38 6,025.4K
16:21 6,519.69 6,519.69 6,517.37 6,517.37 7,235.0K
16:22 6,518.65 6,519.81 6,518.65 6,519.01 8,816.6K
16:23 6,517.44 6,519.22 6,517.44 6,519.22 7,549.1K
16:24 6,516.90 6,516.90 6,514.85 6,515.81 8,116.7K
16:25 6,516.38 6,516.38 6,514.22 6,514.22 3,326.7K
16:26 6,515.32 6,515.32 6,514.81 6,515.02 2,299.9K
16:27 6,515.33 6,515.95 6,515.33 6,515.95 2,243.2K
16:28 6,515.96 6,517.29 6,515.88 6,516.36 4,343.0K
16:29 6,516.21 6,516.72 6,515.11 6,516.35 3,937.8K
16:30 6,517.09 6,518.05 6,516.06 6,516.06 6,121.2K
16:31 6,516.01 6,516.07 6,515.39 6,516.00 4,562.8K
16:32 6,516.23 6,516.67 6,515.94 6,515.94 2,474.5K
16:33 6,515.82 6,515.82 6,515.09 6,515.09 2,272.8K
16:34 6,515.55 6,515.79 6,515.20 6,515.20 2,951.8K
16:35 6,515.20 6,516.34 6,515.20 6,516.10 3,101.7K
16:36 6,516.59 6,517.74 6,516.59 6,517.74 2,635.5K
16:37 6,517.38 6,517.83 6,517.33 6,517.68 1,267.8K
16:38 6,516.85 6,516.85 6,516.31 6,516.31 2,302.2K
16:39 6,517.08 6,517.28 6,517.08 6,517.28 1,429.1K
16:40 6,517.34 6,518.02 6,516.93 6,518.02 5,593.9K
16:41 6,518.81 6,519.27 6,518.02 6,519.27 3,273.3K
16:42 6,519.66 6,520.08 6,519.43 6,519.96 2,602.0K
16:43 6,520.20 6,522.34 6,520.20 6,522.34 9,858.9K
16:44 6,522.12 6,522.63 6,521.99 6,522.63 12,719.9K
16:45 6,522.70 6,525.09 6,522.70 6,525.08 10,210.2K
16:46 6,525.88 6,529.91 6,525.75 6,529.91 14,681.4K
16:47 6,530.57 6,534.79 6,530.57 6,534.79 30,010.9K
16:48 6,534.33 6,534.33 6,531.97 6,531.97 12,647.2K
16:49 6,531.59 6,532.87 6,531.59 6,531.81 7,650.0K
16:50 6,532.87 6,534.09 6,532.87 6,534.09 9,639.0K
16:51 6,534.86 6,536.66 6,534.86 6,536.32 6,167.9K
16:52 6,536.33 6,540.82 6,536.33 6,540.82 33,045.8K
16:53 6,540.40 6,543.20 6,540.40 6,540.75 48,939.3K
16:54 6,541.97 6,543.81 6,541.97 6,542.93 39,609.3K
16:55 6,543.63 6,547.18 6,543.63 6,546.73 50,498.0K
16:56 6,546.86 6,547.13 6,546.52 6,546.72 23,477.5K
16:57 6,547.05 6,548.57 6,546.30 6,546.30 20,248.5K
16:58 6,546.05 6,547.22 6,546.05 6,547.22 7,848.9K
16:59 6,546.56 6,546.56 6,545.34 6,546.46 19,541.5K
17:00 6,547.29 6,549.32 6,547.29 6,549.32 8,651.1K
17:01 6,549.53 6,550.09 6,549.14 6,550.09 8,377.9K
17:02 6,550.41 6,551.04 6,550.29 6,550.39 9,823.7K
17:03 6,550.87 6,552.19 6,550.87 6,552.19 13,615.8K
17:04 6,552.04 6,552.04 6,550.28 6,550.28 8,920.3K
17:05 6,551.15 6,551.15 6,547.98 6,547.98 9,819.8K
17:06 6,547.81 6,547.97 6,547.36 6,547.36 8,176.1K
17:07 6,547.71 6,551.02 6,547.71 6,551.02 7,192.8K
17:08 6,550.14 6,551.31 6,550.14 6,551.31 7,581.6K
17:09 6,551.54 6,556.54 6,551.54 6,556.54 20,585.1K
17:10 6,556.21 6,556.88 6,556.00 6,556.23 8,602.5K
17:11 6,556.85 6,556.85 6,554.96 6,554.96 11,826.4K
17:12 6,554.45 6,555.04 6,553.64 6,555.04 10,154.3K
17:13 6,554.13 6,557.29 6,554.13 6,557.29 15,740.2K
17:14 6,557.97 6,559.35 6,557.97 6,558.42 8,632.2K
17:15 6,558.64 6,558.64 6,556.03 6,556.03 12,472.8K
17:16 6,555.63 6,556.14 6,555.58 6,555.58 7,576.5K
17:17 6,555.77 6,556.75 6,555.77 6,556.69 5,653.5K
17:18 6,555.66 6,555.66 6,553.99 6,553.99 34,308.1K
17:19 6,552.69 6,552.69 6,551.49 6,551.49 7,671.3K
17:20 6,550.16 6,550.68 6,550.15 6,550.68 9,165.1K
17:21 6,551.22 6,551.32 6,550.67 6,551.32 7,966.7K
17:22 6,551.32 6,551.38 6,549.90 6,549.90 4,704.1K
17:23 6,549.50 6,549.50 6,548.07 6,548.07 8,572.4K
17:24 6,547.73 6,548.20 6,547.73 6,547.99 6,149.8K
17:25 6,546.84 6,547.03 6,545.70 6,545.70 6,332.7K
17:26 6,545.16 6,546.00 6,545.16 6,545.93 6,727.2K
17:27 6,545.14 6,545.14 6,543.56 6,544.01 10,151.9K
17:28 6,543.39 6,545.20 6,543.39 6,545.20 3,354.5K
17:29 6,545.40 6,545.98 6,545.05 6,545.98 2,035.5K
17:30 6,545.39 6,547.83 6,545.39 6,547.83 8,210.1K
17:31 6,548.55 6,549.63 6,547.55 6,547.55 7,198.0K
17:32 6,547.74 6,547.74 6,545.24 6,545.24 6,816.9K
17:33 6,545.91 6,545.91 6,545.00 6,545.49 4,211.1K
17:34 6,544.94 6,546.57 6,544.94 6,545.66 3,962.3K
17:35 6,546.83 6,548.52 6,546.83 6,548.52 2,742.3K
17:36 6,547.09 6,547.73 6,546.23 6,546.23 4,483.6K
17:37 6,544.36 6,544.36 6,539.93 6,539.93 6,092.0K
17:38 6,540.61 6,540.61 6,539.08 6,539.08 8,402.2K
17:39 6,539.22 6,539.46 6,538.82 6,539.46 9,796.0K
17:40 6,539.45 6,539.45 6,537.91 6,539.01 7,919.5K
17:41 6,539.04 6,539.04 6,537.20 6,537.32 3,723.1K
17:42 6,537.91 6,539.14 6,537.91 6,539.14 1,841.2K
17:43 6,539.18 6,539.73 6,539.14 6,539.73 2,333.1K
17:44 6,538.56 6,539.20 6,538.56 6,539.20 7,436.2K
17:45 6,539.80 6,540.07 6,539.23 6,540.07 3,627.7K
17:46 6,539.37 6,541.44 6,539.37 6,541.44 1,504.3K
17:47 6,540.77 6,542.14 6,540.77 6,542.00 2,831.6K
17:48 6,542.03 6,544.58 6,542.03 6,544.58 4,273.8K
17:49 6,544.34 6,544.34 6,542.90 6,542.90 10,863.3K
17:50 6,542.82 6,543.68 6,542.82 6,543.20 1,519.5K
17:51 6,542.83 6,545.40 6,542.83 6,545.40 2,617.2K
17:52 6,544.40 6,544.40 6,539.16 6,539.16 39,653.2K
17:53 6,538.49 6,539.61 6,538.49 6,539.61 9,705.6K
17:54 6,539.76 6,540.07 6,538.90 6,539.48 4,276.2K
17:55 6,539.56 6,540.61 6,539.56 6,540.51 9,664.4K
17:56 6,540.04 6,540.20 6,539.95 6,539.95 2,436.9K
17:57 6,540.04 6,540.90 6,539.55 6,539.55 2,125.5K
17:58 6,540.73 6,541.76 6,540.73 6,541.08 6,936.3K
17:59 6,540.62 6,540.81 6,540.54 6,540.81 3,562.0K
18:00 6,541.43 6,542.73 6,541.43 6,542.73 6,751.5K
18:01 6,543.81 6,545.80 6,543.81 6,545.57 11,702.7K
18:02 6,545.94 6,546.83 6,545.94 6,546.83 8,464.8K
18:03 6,546.40 6,548.64 6,546.40 6,548.55 3,588.8K
18:04 6,548.42 6,550.07 6,548.42 6,550.07 7,184.5K
18:05 6,552.11 6,558.63 6,552.11 6,558.63 31,310.6K
18:06 6,558.57 6,563.75 6,558.57 6,563.28 27,597.0K
18:07 6,563.27 6,563.27 6,561.76 6,562.38 20,065.6K
18:08 6,562.16 6,562.16 6,559.00 6,559.00 9,396.6K
18:09 6,558.92 6,558.92 6,558.11 6,558.11 5,128.0K
18:10 6,558.55 6,560.71 6,558.55 6,559.66 17,594.7K
18:11 6,560.07 6,560.23 6,558.78 6,560.23 6,812.8K
18:12 6,560.47 6,560.47 6,559.37 6,559.37 4,952.2K
18:13 6,559.75 6,560.13 6,558.79 6,558.79 7,738.2K
18:14 6,557.83 6,557.85 6,557.48 6,557.85 7,711.7K
18:15 6,556.98 6,558.56 6,556.98 6,558.56 14,410.8K
18:16 6,557.17 6,559.17 6,557.17 6,558.97 4,015.6K
18:17 6,559.30 6,559.98 6,559.30 6,559.89 5,145.0K
18:18 6,560.92 6,560.92 6,559.53 6,559.53 4,526.1K
18:19 6,559.39 6,560.78 6,558.58 6,558.58 3,741.2K
18:20 6,558.75 6,558.75 6,557.79 6,557.99 14,151.5K
18:21 6,558.78 6,558.78 6,556.55 6,556.55 9,526.5K
18:22 6,555.83 6,555.88 6,555.46 6,555.88 19,822.9K
18:23 6,555.54 6,556.03 6,554.52 6,554.52 5,301.8K
18:24 6,554.33 6,557.64 6,554.33 6,557.64 2,854.5K
18:25 6,556.85 6,556.85 6,554.04 6,554.04 9,814.4K
18:26 6,554.92 6,554.92 6,553.66 6,554.08 8,337.8K
18:27 6,553.99 6,555.01 6,553.99 6,555.01 4,868.4K
18:28 6,554.96 6,555.48 6,554.67 6,555.47 11,585.3K
18:29 6,555.54 6,555.54 6,554.69 6,554.69 7,598.3K
18:30 6,555.31 6,555.81 6,555.31 6,555.50 5,683.7K
18:31 6,555.38 6,556.11 6,555.38 6,556.11 3,707.3K
18:32 6,555.88 6,556.80 6,555.88 6,556.80 3,569.1K
18:33 6,555.89 6,555.89 6,554.17 6,554.86 7,265.3K
18:34 6,554.54 6,555.14 6,552.98 6,552.98 11,109.3K
18:35 6,553.16 6,553.61 6,553.16 6,553.61 5,454.8K
18:36 6,554.30 6,554.30 6,553.34 6,553.34 4,027.3K
18:37 6,553.31 6,553.31 6,552.19 6,552.44 1,514.8K
18:38 6,553.26 6,554.26 6,553.26 6,554.13 7,146.2K
18:39 6,553.32 6,553.70 6,552.72 6,552.72 5,934.3K
18:40 6,551.95 6,551.95 6,551.95 6,551.95 1,132.9K
18:51 6,552.15 6,552.15 6,552.15 6,552.15 20,867.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据