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 6,608.00 6,608.00 6,588.73 6,588.73 8,828.9K
09:51 6,586.40 6,586.40 6,584.98 6,585.03 6,967.4K
09:52 6,583.63 6,584.45 6,583.63 6,584.45 10,583.3K
09:53 6,584.27 6,584.27 6,580.91 6,580.91 18,553.1K
09:54 6,582.17 6,582.31 6,581.62 6,582.23 8,400.0K
09:55 6,581.72 6,582.23 6,581.72 6,582.23 14,084.2K
09:56 6,579.93 6,580.48 6,579.56 6,579.56 12,466.5K
09:57 6,579.34 6,579.71 6,578.78 6,578.78 8,674.9K
09:58 6,578.98 6,580.18 6,578.44 6,578.44 4,961.6K
09:59 6,577.90 6,577.90 6,575.94 6,575.94 21,664.0K
10:00 6,576.64 6,576.64 6,575.23 6,575.23 13,119.5K
10:01 6,573.87 6,575.53 6,573.87 6,574.45 29,174.8K
10:02 6,575.14 6,575.14 6,573.81 6,574.14 22,968.6K
10:03 6,574.29 6,575.48 6,573.77 6,575.48 22,489.9K
10:04 6,576.73 6,590.02 6,576.73 6,590.02 28,287.9K
10:05 6,592.47 6,593.62 6,589.94 6,589.94 19,991.9K
10:06 6,590.26 6,590.26 6,588.08 6,588.08 15,365.4K
10:07 6,588.53 6,588.53 6,581.68 6,581.68 14,485.3K
10:08 6,581.27 6,582.14 6,581.27 6,582.14 8,287.0K
10:09 6,578.77 6,580.92 6,578.77 6,580.92 9,232.0K
10:10 6,581.02 6,581.02 6,575.61 6,575.80 24,993.0K
10:11 6,576.02 6,576.02 6,572.46 6,572.46 11,482.9K
10:12 6,572.00 6,572.55 6,571.16 6,571.16 16,745.1K
10:13 6,570.74 6,570.74 6,568.22 6,568.22 15,631.3K
10:14 6,568.26 6,569.95 6,568.26 6,569.95 30,151.4K
10:15 6,569.49 6,569.49 6,567.26 6,567.26 10,463.0K
10:16 6,566.57 6,566.57 6,564.90 6,565.87 11,424.4K
10:17 6,566.33 6,570.93 6,566.33 6,570.93 13,282.3K
10:18 6,571.86 6,572.64 6,571.86 6,572.64 9,922.5K
10:19 6,573.49 6,573.49 6,569.96 6,569.96 24,144.5K
10:20 6,569.68 6,570.74 6,567.03 6,567.26 19,724.8K
10:21 6,566.43 6,566.43 6,564.64 6,565.00 4,454.2K
10:22 6,565.23 6,565.23 6,563.01 6,563.43 19,076.9K
10:23 6,564.98 6,565.69 6,564.81 6,565.69 10,668.4K
10:24 6,566.18 6,566.18 6,564.36 6,564.36 9,518.7K
10:25 6,565.81 6,565.81 6,563.66 6,563.66 12,247.1K
10:26 6,563.47 6,571.39 6,563.47 6,571.39 10,063.7K
10:27 6,573.12 6,573.89 6,572.55 6,573.89 6,477.4K
10:28 6,573.57 6,574.46 6,573.57 6,573.87 7,853.8K
10:29 6,575.01 6,575.01 6,572.09 6,572.53 8,094.2K
10:30 6,573.00 6,573.00 6,572.45 6,572.73 10,719.3K
10:31 6,573.26 6,574.32 6,572.90 6,574.32 5,942.7K
10:32 6,573.89 6,576.27 6,573.89 6,576.27 10,510.5K
10:33 6,577.28 6,578.19 6,576.82 6,578.19 20,223.9K
10:34 6,577.34 6,577.42 6,575.63 6,577.42 13,803.0K
10:35 6,578.10 6,578.80 6,578.10 6,578.59 6,115.5K
10:36 6,578.75 6,578.75 6,578.08 6,578.66 4,470.5K
10:37 6,578.70 6,579.01 6,578.10 6,579.01 3,571.2K
10:38 6,579.07 6,579.67 6,578.55 6,579.67 2,795.5K
10:39 6,580.14 6,582.97 6,580.14 6,582.87 5,432.1K
10:40 6,582.21 6,582.24 6,581.35 6,581.35 4,461.9K
10:41 6,581.29 6,582.34 6,581.29 6,582.34 2,749.4K
10:42 6,583.91 6,583.91 6,582.29 6,582.29 7,221.4K
10:43 6,581.62 6,582.00 6,581.29 6,581.29 2,582.8K
10:44 6,581.03 6,581.15 6,580.86 6,580.87 4,899.5K
10:45 6,580.17 6,580.17 6,576.60 6,576.60 8,052.8K
10:46 6,576.08 6,577.54 6,576.08 6,576.95 8,515.0K
10:47 6,576.54 6,576.98 6,576.00 6,576.98 2,902.4K
10:48 6,578.14 6,580.74 6,578.14 6,580.74 4,509.6K
10:49 6,580.92 6,583.20 6,580.92 6,583.20 5,104.1K
10:50 6,583.83 6,592.22 6,583.83 6,592.22 33,280.0K
10:51 6,592.60 6,595.89 6,592.60 6,595.89 27,112.8K
10:52 6,598.72 6,601.16 6,598.72 6,601.16 36,941.0K
10:53 6,602.44 6,603.63 6,602.44 6,603.00 26,876.8K
10:54 6,602.70 6,603.27 6,602.25 6,602.82 14,991.5K
10:55 6,604.14 6,605.12 6,604.14 6,604.80 25,987.4K
10:56 6,606.27 6,606.43 6,606.08 6,606.29 33,320.4K
10:57 6,607.42 6,607.42 6,605.72 6,605.72 16,438.7K
10:58 6,604.96 6,604.96 6,603.68 6,604.72 15,107.7K
10:59 6,603.17 6,603.17 6,602.19 6,602.42 21,604.0K
11:00 6,603.10 6,605.50 6,603.10 6,605.50 6,366.7K
11:01 6,605.38 6,605.38 6,603.53 6,603.53 9,557.2K
11:02 6,603.54 6,604.64 6,603.43 6,604.64 10,705.0K
11:03 6,604.26 6,606.85 6,603.72 6,606.85 14,812.7K
11:04 6,607.74 6,612.26 6,607.74 6,612.26 43,649.5K
11:05 6,611.57 6,613.17 6,610.95 6,610.95 32,046.0K
11:06 6,611.23 6,611.23 6,610.12 6,610.12 8,886.6K
11:07 6,608.86 6,610.84 6,608.86 6,610.84 10,579.5K
11:08 6,610.11 6,610.98 6,610.11 6,610.98 10,489.8K
11:09 6,610.04 6,610.04 6,609.61 6,609.61 8,314.3K
11:10 6,610.44 6,610.44 6,607.79 6,607.79 13,050.7K
11:11 6,608.37 6,608.37 6,606.47 6,607.65 10,291.3K
11:12 6,607.39 6,607.95 6,606.11 6,607.95 4,906.8K
11:13 6,608.21 6,608.58 6,608.21 6,608.33 8,804.0K
11:14 6,607.85 6,607.89 6,606.27 6,606.27 8,269.3K
11:15 6,606.43 6,607.79 6,605.47 6,607.79 15,347.4K
11:16 6,609.35 6,609.87 6,607.33 6,607.33 34,541.5K
11:17 6,607.22 6,607.22 6,604.50 6,604.50 8,437.4K
11:18 6,604.60 6,605.82 6,604.19 6,605.29 11,143.0K
11:19 6,605.54 6,605.54 6,600.22 6,601.65 16,732.1K
11:20 6,602.13 6,602.37 6,600.90 6,600.90 6,757.3K
11:21 6,601.70 6,602.53 6,601.33 6,602.53 13,724.3K
11:22 6,604.10 6,604.40 6,602.89 6,602.89 5,060.4K
11:23 6,601.12 6,601.12 6,599.35 6,599.35 6,800.6K
11:24 6,599.61 6,599.61 6,598.97 6,599.60 13,727.1K
11:25 6,599.56 6,599.56 6,596.32 6,596.32 10,860.7K
11:26 6,598.05 6,598.18 6,597.26 6,598.18 7,447.0K
11:27 6,599.02 6,599.02 6,595.58 6,595.58 9,508.8K
11:28 6,596.31 6,596.32 6,596.14 6,596.18 9,667.0K
11:29 6,596.45 6,596.45 6,596.12 6,596.22 2,342.9K
11:30 6,594.62 6,594.62 6,593.42 6,593.42 9,439.5K
11:31 6,594.29 6,594.80 6,594.19 6,594.80 11,169.9K
11:32 6,596.60 6,598.15 6,596.60 6,596.99 6,790.2K
11:33 6,597.31 6,597.31 6,596.45 6,596.45 4,276.0K
11:34 6,597.66 6,597.66 6,597.56 6,597.60 2,904.5K
11:35 6,598.63 6,599.45 6,598.63 6,599.45 11,168.2K
11:36 6,600.19 6,600.19 6,599.11 6,599.11 8,159.1K
11:37 6,599.67 6,599.67 6,598.01 6,598.01 5,395.4K
11:38 6,598.56 6,599.93 6,598.56 6,599.60 5,587.7K
11:39 6,599.58 6,599.58 6,597.68 6,598.96 1,261.1K
11:40 6,598.95 6,599.79 6,598.95 6,599.02 5,477.8K
11:41 6,597.65 6,598.27 6,597.65 6,598.27 6,457.1K
11:42 6,597.67 6,597.97 6,597.10 6,597.97 15,437.5K
11:43 6,598.13 6,598.43 6,597.96 6,598.43 1,458.4K
11:44 6,598.34 6,598.64 6,598.22 6,598.64 2,394.4K
11:45 6,598.77 6,600.44 6,598.20 6,600.44 10,644.0K
11:46 6,599.58 6,601.89 6,599.58 6,601.89 10,210.0K
11:47 6,602.05 6,605.90 6,602.05 6,605.90 21,613.1K
11:48 6,606.81 6,607.19 6,606.69 6,607.19 6,083.8K
11:49 6,606.65 6,607.05 6,605.72 6,607.05 4,683.8K
11:50 6,606.05 6,606.06 6,601.64 6,601.64 9,049.9K
11:51 6,601.37 6,603.13 6,601.37 6,602.24 9,500.0K
11:52 6,602.48 6,602.75 6,598.47 6,598.47 7,277.0K
11:53 6,597.45 6,599.22 6,597.45 6,599.22 5,024.9K
11:54 6,599.58 6,599.58 6,597.82 6,597.82 4,793.9K
11:55 6,596.84 6,600.01 6,596.84 6,600.01 5,567.3K
11:56 6,601.64 6,601.83 6,600.71 6,600.71 1,979.0K
11:57 6,599.58 6,600.24 6,599.35 6,600.24 4,350.1K
11:58 6,600.21 6,600.68 6,600.21 6,600.68 3,925.4K
11:59 6,603.61 6,610.55 6,603.61 6,610.55 27,625.0K
12:00 6,608.36 6,609.11 6,601.64 6,601.64 15,720.1K
12:01 6,602.36 6,605.11 6,602.36 6,602.47 11,363.0K
12:02 6,602.47 6,605.52 6,602.47 6,605.52 5,312.6K
12:03 6,605.28 6,606.19 6,605.28 6,606.16 4,749.2K
12:04 6,605.31 6,606.77 6,605.18 6,605.98 6,313.4K
12:05 6,605.45 6,605.45 6,604.90 6,605.17 11,260.6K
12:06 6,606.69 6,606.98 6,606.37 6,606.37 5,066.2K
12:07 6,606.46 6,607.38 6,606.46 6,607.38 4,671.7K
12:08 6,609.22 6,611.85 6,609.22 6,611.85 25,728.8K
12:09 6,610.38 6,611.13 6,610.38 6,611.13 20,275.6K
12:10 6,612.07 6,612.07 6,609.97 6,609.97 11,162.1K
12:11 6,610.63 6,610.63 6,598.93 6,598.93 46,431.7K
12:12 6,595.35 6,595.44 6,593.62 6,595.44 28,612.4K
12:13 6,594.90 6,595.16 6,591.43 6,591.43 20,302.0K
12:14 6,589.92 6,589.92 6,589.09 6,589.09 20,340.7K
12:15 6,589.31 6,592.39 6,589.31 6,592.25 9,420.1K
12:16 6,591.52 6,592.84 6,591.45 6,591.45 4,742.4K
12:17 6,591.38 6,591.41 6,590.76 6,591.41 3,586.7K
12:18 6,592.34 6,595.54 6,592.34 6,595.41 2,933.4K
12:19 6,594.81 6,595.07 6,594.73 6,594.73 5,150.9K
12:20 6,594.56 6,594.56 6,593.22 6,593.22 9,128.5K
12:21 6,592.77 6,593.32 6,592.59 6,593.32 12,267.7K
12:22 6,593.29 6,594.68 6,593.29 6,593.95 4,209.6K
12:23 6,593.99 6,593.99 6,591.94 6,591.94 4,815.5K
12:24 6,590.93 6,591.16 6,590.68 6,591.16 15,036.7K
12:25 6,591.17 6,591.47 6,591.17 6,591.40 2,465.4K
12:26 6,591.15 6,591.31 6,590.68 6,590.68 7,376.3K
12:27 6,591.67 6,591.67 6,589.88 6,589.88 11,733.4K
12:28 6,589.42 6,589.42 6,587.16 6,587.55 12,233.6K
12:29 6,587.52 6,590.12 6,587.52 6,590.12 4,992.9K
12:30 6,591.97 6,593.06 6,591.92 6,593.06 15,156.2K
12:31 6,593.04 6,593.04 6,592.08 6,592.08 3,336.2K
12:32 6,591.67 6,591.67 6,591.19 6,591.19 1,286.1K
12:33 6,591.05 6,591.72 6,591.03 6,591.72 3,805.3K
12:34 6,592.14 6,593.36 6,591.39 6,593.36 7,436.5K
12:35 6,592.06 6,595.24 6,592.06 6,595.24 30,570.2K
12:36 6,594.94 6,595.32 6,594.27 6,594.27 19,705.0K
12:37 6,594.64 6,594.64 6,592.72 6,593.21 8,011.9K
12:38 6,593.19 6,593.19 6,587.24 6,587.24 21,172.1K
12:39 6,583.07 6,583.40 6,581.76 6,583.40 36,424.2K
12:40 6,585.48 6,585.98 6,584.83 6,584.83 18,011.3K
12:41 6,583.25 6,583.25 6,572.13 6,572.13 65,588.8K
12:42 6,571.29 6,574.99 6,571.28 6,574.99 28,431.4K
12:43 6,575.12 6,576.45 6,574.16 6,574.16 6,936.4K
12:44 6,575.94 6,575.94 6,571.05 6,571.05 14,103.2K
12:45 6,572.79 6,574.83 6,572.29 6,574.83 12,574.6K
12:46 6,576.51 6,577.73 6,576.51 6,576.85 18,375.1K
12:47 6,577.47 6,577.47 6,577.17 6,577.32 12,305.8K
12:48 6,577.40 6,577.40 6,575.94 6,576.64 2,824.8K
12:49 6,575.82 6,575.82 6,575.13 6,575.13 25,361.2K
12:50 6,575.78 6,577.12 6,575.78 6,577.06 10,904.5K
12:51 6,576.12 6,578.40 6,576.12 6,578.40 8,452.1K
12:52 6,579.42 6,581.03 6,579.42 6,580.52 9,369.7K
12:53 6,581.27 6,581.27 6,576.93 6,576.93 10,771.3K
12:54 6,577.99 6,577.99 6,576.41 6,576.41 11,483.2K
12:55 6,576.40 6,578.10 6,576.40 6,576.92 6,868.9K
12:56 6,579.16 6,581.14 6,579.16 6,581.14 21,154.2K
12:57 6,580.02 6,582.01 6,580.02 6,582.01 15,836.5K
12:58 6,582.22 6,582.27 6,581.37 6,581.37 11,004.2K
12:59 6,579.55 6,579.83 6,579.09 6,579.67 5,243.3K
13:00 6,580.36 6,580.90 6,579.35 6,580.90 13,224.1K
13:01 6,582.07 6,582.07 6,575.96 6,575.96 52,540.8K
13:02 6,575.18 6,576.17 6,574.77 6,574.77 29,268.2K
13:03 6,574.24 6,577.71 6,574.24 6,577.71 3,732.9K
13:04 6,576.10 6,577.43 6,576.10 6,576.84 7,551.2K
13:05 6,576.02 6,576.02 6,572.07 6,572.07 14,356.2K
13:06 6,571.47 6,572.08 6,571.47 6,572.08 9,202.1K
13:07 6,571.54 6,571.54 6,570.18 6,570.26 14,510.0K
13:08 6,571.02 6,571.02 6,566.30 6,566.30 34,583.8K
13:09 6,567.97 6,570.43 6,567.95 6,567.95 25,043.4K
13:10 6,567.37 6,569.24 6,566.38 6,566.38 44,469.3K
13:11 6,567.18 6,567.99 6,567.09 6,567.65 36,763.2K
13:12 6,565.85 6,565.85 6,561.65 6,561.65 50,533.8K
13:13 6,560.32 6,562.00 6,559.34 6,559.34 58,729.6K
13:14 6,557.05 6,557.05 6,556.59 6,557.04 48,481.8K
13:15 6,559.02 6,561.16 6,559.02 6,561.16 19,787.6K
13:16 6,558.11 6,558.11 6,551.59 6,556.86 124,070.5K
13:17 6,557.07 6,557.07 6,552.10 6,552.10 46,027.3K
13:18 6,553.68 6,555.23 6,553.31 6,555.23 19,807.2K
13:19 6,555.87 6,555.87 6,550.54 6,550.54 29,241.7K
13:20 6,549.45 6,553.95 6,549.45 6,553.95 15,846.0K
13:21 6,554.78 6,555.33 6,552.74 6,552.74 24,710.5K
13:22 6,553.01 6,554.78 6,552.16 6,554.78 10,566.5K
13:23 6,555.05 6,556.23 6,555.05 6,556.23 12,884.5K
13:24 6,556.46 6,558.22 6,556.46 6,558.22 11,478.4K
13:25 6,559.41 6,559.60 6,558.83 6,559.60 27,034.9K
13:26 6,558.57 6,560.18 6,558.57 6,560.18 14,291.7K
13:27 6,561.11 6,561.84 6,560.89 6,561.06 10,260.7K
13:28 6,561.55 6,564.81 6,561.55 6,564.81 13,590.4K
13:29 6,565.40 6,565.40 6,560.25 6,560.25 19,423.4K
13:30 6,557.25 6,557.25 6,553.60 6,553.60 23,472.8K
13:31 6,554.68 6,554.68 6,551.83 6,551.83 16,404.6K
13:32 6,550.60 6,551.37 6,550.60 6,551.37 12,592.6K
13:33 6,547.80 6,549.16 6,547.37 6,549.16 25,722.3K
13:34 6,549.90 6,550.48 6,548.77 6,550.48 17,189.6K
13:35 6,549.35 6,549.35 6,539.59 6,539.59 27,118.1K
13:36 6,541.03 6,541.03 6,539.95 6,539.95 23,921.0K
13:37 6,541.34 6,542.54 6,541.33 6,542.54 14,375.8K
13:38 6,543.24 6,547.52 6,543.24 6,547.52 14,007.4K
13:39 6,548.17 6,548.64 6,543.59 6,543.59 27,815.7K
13:40 6,542.57 6,544.72 6,542.57 6,544.72 9,367.5K
13:41 6,545.41 6,546.17 6,545.41 6,546.17 7,502.0K
13:42 6,545.85 6,545.85 6,544.91 6,544.92 6,315.5K
13:43 6,545.43 6,546.11 6,544.96 6,546.11 11,366.4K
13:44 6,547.05 6,547.70 6,546.59 6,547.70 5,005.2K
13:45 6,548.09 6,548.09 6,543.60 6,543.60 16,304.2K
13:46 6,544.41 6,545.02 6,542.05 6,542.05 15,060.2K
13:47 6,544.86 6,549.16 6,544.86 6,549.16 9,378.3K
13:48 6,549.33 6,552.46 6,549.33 6,552.46 20,702.6K
13:49 6,549.58 6,549.58 6,547.56 6,547.56 15,499.1K
13:50 6,549.65 6,549.65 6,545.06 6,545.06 8,652.7K
13:51 6,543.94 6,544.16 6,542.67 6,542.67 14,573.8K
13:52 6,542.42 6,544.08 6,542.42 6,544.08 13,329.8K
13:53 6,546.01 6,546.19 6,545.53 6,546.19 5,104.3K
13:54 6,547.47 6,547.47 6,546.55 6,546.55 7,713.1K
13:55 6,545.18 6,547.66 6,545.05 6,547.66 10,926.2K
13:56 6,547.34 6,547.73 6,546.99 6,547.29 3,728.5K
13:57 6,545.18 6,546.14 6,545.12 6,545.69 3,583.3K
13:58 6,545.49 6,545.67 6,544.95 6,545.67 6,523.7K
13:59 6,546.44 6,547.10 6,546.01 6,546.31 4,917.9K
14:00 6,544.93 6,549.27 6,544.93 6,549.27 17,252.0K
14:01 6,549.43 6,549.43 6,548.33 6,548.33 8,945.4K
14:02 6,548.18 6,548.18 6,547.18 6,547.30 16,352.8K
14:03 6,546.56 6,547.44 6,546.32 6,546.32 19,990.8K
14:04 6,546.26 6,546.26 6,544.71 6,545.50 4,840.9K
14:05 6,545.58 6,546.04 6,543.69 6,546.04 25,571.2K
14:06 6,545.83 6,547.52 6,545.83 6,546.61 7,839.5K
14:07 6,545.94 6,545.94 6,540.06 6,540.06 13,694.4K
14:08 6,540.99 6,542.94 6,540.99 6,542.94 8,821.9K
14:09 6,541.79 6,541.79 6,539.08 6,539.51 19,515.4K
14:10 6,540.43 6,542.15 6,540.43 6,542.15 7,703.7K
14:11 6,543.00 6,543.05 6,541.90 6,541.90 5,692.6K
14:12 6,541.78 6,542.31 6,539.21 6,541.40 6,613.2K
14:13 6,541.22 6,541.22 6,537.60 6,537.60 5,490.1K
14:14 6,538.83 6,538.83 6,536.67 6,537.03 7,744.7K
14:15 6,538.14 6,538.38 6,537.52 6,537.52 9,695.2K
14:16 6,539.09 6,541.10 6,539.09 6,541.10 9,878.1K
14:17 6,543.24 6,543.50 6,542.67 6,542.91 6,695.9K
14:18 6,543.57 6,543.63 6,542.64 6,542.64 2,179.2K
14:19 6,542.12 6,543.39 6,542.12 6,543.39 6,140.8K
14:20 6,542.42 6,543.44 6,541.96 6,543.44 6,744.9K
14:21 6,544.41 6,546.93 6,544.39 6,546.93 7,511.7K
14:22 6,548.58 6,550.08 6,548.58 6,550.08 10,523.0K
14:23 6,549.85 6,549.97 6,547.29 6,547.29 12,015.1K
14:24 6,547.71 6,549.18 6,547.71 6,549.18 10,451.1K
14:25 6,548.52 6,548.73 6,548.20 6,548.20 2,060.4K
14:26 6,547.79 6,547.79 6,546.16 6,546.16 4,990.8K
14:27 6,546.51 6,546.57 6,546.10 6,546.10 2,279.3K
14:28 6,545.20 6,545.44 6,545.17 6,545.17 8,650.3K
14:29 6,546.06 6,547.50 6,546.06 6,546.97 5,593.6K
14:30 6,547.09 6,547.09 6,544.92 6,544.92 3,196.3K
14:31 6,544.20 6,544.20 6,542.03 6,542.03 7,717.3K
14:32 6,541.71 6,541.71 6,537.91 6,537.91 21,741.8K
14:33 6,537.09 6,537.09 6,534.68 6,535.18 21,553.1K
14:34 6,533.73 6,533.73 6,528.27 6,528.27 60,825.8K
14:35 6,527.81 6,530.20 6,527.43 6,530.20 19,546.5K
14:36 6,529.59 6,529.79 6,529.27 6,529.75 11,867.5K
14:37 6,528.70 6,530.28 6,528.41 6,528.93 32,606.8K
14:38 6,531.08 6,531.08 6,530.51 6,530.56 21,950.9K
14:39 6,530.13 6,530.13 6,528.65 6,528.65 28,458.9K
14:40 6,530.46 6,531.21 6,529.54 6,531.21 13,390.2K
14:41 6,529.49 6,529.49 6,524.40 6,524.40 34,185.3K
14:42 6,525.33 6,525.33 6,523.90 6,524.13 12,159.6K
14:43 6,522.36 6,523.91 6,522.36 6,523.91 30,227.1K
14:44 6,524.70 6,527.91 6,524.70 6,527.91 14,293.7K
14:45 6,529.84 6,529.84 6,529.01 6,529.47 24,639.3K
14:46 6,528.07 6,530.34 6,528.07 6,530.34 8,853.1K
14:47 6,530.93 6,535.45 6,530.93 6,535.45 7,892.0K
14:48 6,536.04 6,536.04 6,535.39 6,535.52 10,277.3K
14:49 6,534.69 6,535.35 6,534.58 6,534.89 4,326.4K
14:50 6,535.24 6,536.34 6,535.24 6,536.18 48,505.8K
14:51 6,537.28 6,538.39 6,537.28 6,537.79 30,335.0K
14:52 6,538.76 6,539.48 6,538.76 6,539.40 19,623.9K
14:53 6,539.09 6,540.80 6,539.09 6,540.80 10,614.8K
14:54 6,541.04 6,541.04 6,540.00 6,540.15 22,052.2K
14:55 6,540.33 6,542.55 6,540.28 6,542.55 15,254.0K
14:56 6,543.50 6,544.64 6,543.10 6,543.10 37,189.3K
14:57 6,541.86 6,543.32 6,541.42 6,542.10 20,609.8K
14:58 6,542.15 6,542.15 6,540.54 6,541.54 18,033.6K
14:59 6,541.48 6,544.85 6,541.29 6,544.85 29,832.6K
15:00 6,546.03 6,546.03 6,544.35 6,545.98 16,274.4K
15:01 6,546.99 6,546.99 6,543.71 6,543.71 14,845.5K
15:02 6,542.94 6,543.83 6,542.94 6,543.60 17,555.8K
15:03 6,543.56 6,543.56 6,542.29 6,542.41 10,990.6K
15:04 6,542.80 6,542.80 6,541.69 6,542.09 22,622.8K
15:05 6,540.34 6,540.84 6,540.05 6,540.84 34,111.0K
15:06 6,540.85 6,542.62 6,540.22 6,540.22 16,478.8K
15:07 6,540.07 6,541.63 6,540.07 6,541.26 9,566.1K
15:08 6,541.77 6,541.77 6,540.05 6,540.05 18,166.3K
15:09 6,540.33 6,540.33 6,537.59 6,537.59 11,893.4K
15:10 6,537.73 6,537.73 6,536.13 6,537.53 14,171.1K
15:11 6,537.10 6,537.10 6,534.88 6,534.88 5,909.1K
15:12 6,534.74 6,534.76 6,533.27 6,533.27 10,321.1K
15:13 6,532.78 6,532.78 6,532.02 6,532.02 17,274.0K
15:14 6,532.46 6,536.06 6,531.84 6,536.06 13,382.4K
15:15 6,536.42 6,536.53 6,536.39 6,536.39 7,759.3K
15:16 6,536.78 6,537.19 6,536.52 6,537.19 7,969.4K
15:17 6,537.61 6,538.66 6,537.59 6,538.38 8,476.6K
15:18 6,537.56 6,537.56 6,536.50 6,537.09 4,102.4K
15:19 6,538.31 6,538.31 6,537.77 6,537.80 14,102.6K
15:20 6,534.05 6,534.05 6,531.78 6,531.78 14,632.2K
15:21 6,532.05 6,535.29 6,532.05 6,535.29 9,806.2K
15:22 6,536.20 6,539.08 6,536.20 6,538.58 5,153.6K
15:23 6,538.45 6,538.45 6,537.85 6,538.30 6,989.0K
15:24 6,539.63 6,539.63 6,538.81 6,538.81 3,788.1K
15:25 6,537.86 6,538.97 6,537.75 6,538.97 10,630.5K
15:26 6,538.31 6,538.31 6,535.88 6,536.10 6,550.8K
15:27 6,534.52 6,534.52 6,532.15 6,532.87 9,746.5K
15:28 6,533.76 6,533.91 6,532.79 6,532.79 4,876.2K
15:29 6,532.36 6,532.91 6,531.71 6,532.07 16,897.1K
15:30 6,534.87 6,537.66 6,534.87 6,537.66 23,415.4K
15:31 6,539.24 6,541.29 6,539.24 6,540.28 11,654.0K
15:32 6,540.08 6,540.98 6,539.14 6,540.98 6,984.8K
15:33 6,539.63 6,539.68 6,537.81 6,537.81 5,029.7K
15:34 6,538.02 6,538.95 6,537.65 6,538.95 6,075.4K
15:35 6,539.35 6,540.59 6,539.35 6,540.43 4,853.9K
15:36 6,539.90 6,539.90 6,539.45 6,539.76 3,206.5K
15:37 6,539.74 6,539.74 6,538.23 6,538.77 4,375.3K
15:38 6,538.65 6,538.65 6,531.86 6,531.86 50,602.8K
15:39 6,531.98 6,532.32 6,531.76 6,531.76 20,389.5K
15:40 6,532.85 6,532.85 6,532.10 6,532.20 28,969.4K
15:41 6,532.07 6,532.52 6,531.00 6,532.52 21,028.4K
15:42 6,534.17 6,536.60 6,534.17 6,536.60 34,028.1K
15:43 6,537.11 6,539.40 6,537.11 6,538.64 38,916.2K
15:44 6,538.90 6,539.78 6,538.76 6,539.78 20,333.0K
15:45 6,540.50 6,540.50 6,538.69 6,538.69 9,640.1K
15:46 6,537.16 6,537.80 6,537.16 6,537.18 9,667.6K
15:47 6,537.84 6,538.67 6,537.61 6,538.67 4,021.4K
15:48 6,537.94 6,537.94 6,536.87 6,536.87 3,298.6K
15:49 6,536.44 6,536.44 6,535.28 6,535.92 9,442.6K
15:50 6,535.69 6,535.69 6,534.37 6,534.37 8,561.8K
15:51 6,533.64 6,534.07 6,532.76 6,533.50 5,526.7K
15:52 6,533.11 6,533.17 6,530.19 6,530.19 19,982.1K
15:53 6,528.49 6,530.96 6,528.41 6,530.67 13,027.6K
15:54 6,531.17 6,531.59 6,531.17 6,531.37 5,495.5K
15:55 6,531.21 6,532.71 6,531.21 6,532.71 8,902.7K
15:56 6,533.73 6,537.62 6,533.73 6,537.53 15,591.4K
15:57 6,537.14 6,537.14 6,536.88 6,536.99 5,280.4K
15:58 6,537.34 6,537.34 6,536.37 6,536.37 3,634.5K
15:59 6,536.24 6,538.44 6,536.24 6,538.44 10,028.0K
16:00 6,538.43 6,538.43 6,536.91 6,536.91 15,424.8K
16:01 6,536.74 6,537.07 6,536.74 6,536.92 13,871.1K
16:02 6,537.49 6,538.36 6,537.08 6,538.36 4,684.7K
16:03 6,538.78 6,538.78 6,538.04 6,538.55 4,347.3K
16:04 6,538.22 6,538.73 6,538.22 6,538.34 8,624.1K
16:05 6,538.36 6,538.52 6,537.72 6,538.52 7,594.2K
16:06 6,540.08 6,540.08 6,538.74 6,538.74 17,321.1K
16:07 6,538.63 6,538.79 6,538.11 6,538.11 6,575.7K
16:08 6,537.89 6,537.89 6,537.69 6,537.69 4,130.8K
16:09 6,537.78 6,537.78 6,536.62 6,536.62 3,757.4K
16:10 6,536.94 6,536.94 6,536.45 6,536.45 7,306.3K
16:11 6,536.19 6,536.96 6,536.19 6,536.96 3,633.8K
16:12 6,537.10 6,537.52 6,537.06 6,537.40 6,274.2K
16:13 6,539.46 6,539.90 6,539.35 6,539.90 15,346.5K
16:14 6,539.05 6,539.78 6,539.05 6,539.17 4,931.7K
16:15 6,538.80 6,538.80 6,538.51 6,538.51 2,511.1K
16:16 6,538.83 6,541.82 6,538.83 6,541.32 20,304.1K
16:17 6,541.15 6,541.15 6,538.97 6,539.26 9,032.0K
16:18 6,539.28 6,539.28 6,537.43 6,537.43 8,014.0K
16:19 6,537.33 6,537.33 6,535.60 6,535.60 10,636.9K
16:20 6,534.87 6,534.87 6,533.80 6,534.12 15,196.5K
16:21 6,534.22 6,534.22 6,533.73 6,533.73 2,429.2K
16:22 6,533.51 6,537.31 6,533.51 6,535.82 11,284.2K
16:23 6,536.10 6,536.89 6,534.59 6,534.59 4,400.1K
16:24 6,535.67 6,536.52 6,535.67 6,536.11 5,563.7K
16:25 6,534.71 6,536.20 6,534.71 6,536.20 2,674.2K
16:26 6,536.05 6,536.05 6,535.39 6,535.42 4,939.3K
16:27 6,534.85 6,535.39 6,534.35 6,534.35 6,586.4K
16:28 6,535.00 6,535.81 6,535.00 6,535.81 5,558.3K
16:29 6,535.88 6,535.88 6,534.71 6,535.24 4,200.3K
16:30 6,536.68 6,536.68 6,536.16 6,536.32 4,318.0K
16:31 6,536.71 6,537.08 6,536.25 6,537.08 3,049.6K
16:32 6,536.74 6,536.74 6,535.33 6,535.45 6,590.1K
16:33 6,535.00 6,535.46 6,533.82 6,533.82 19,017.4K
16:34 6,534.13 6,534.13 6,531.41 6,531.41 23,941.3K
16:35 6,530.81 6,531.35 6,530.21 6,531.35 5,163.1K
16:36 6,532.86 6,533.38 6,532.86 6,533.08 5,586.6K
16:37 6,534.16 6,534.82 6,534.16 6,534.30 12,993.2K
16:38 6,534.74 6,534.74 6,534.54 6,534.70 5,825.6K
16:39 6,535.57 6,535.59 6,535.19 6,535.30 5,553.1K
16:40 6,535.86 6,535.86 6,533.98 6,533.98 22,723.5K
16:41 6,533.62 6,533.92 6,532.02 6,532.02 19,891.5K
16:42 6,532.09 6,532.74 6,531.57 6,532.56 14,999.5K
16:43 6,532.67 6,532.67 6,531.41 6,531.92 16,602.8K
16:44 6,531.50 6,531.86 6,531.44 6,531.65 6,547.1K
16:45 6,532.29 6,532.29 6,531.67 6,531.98 5,006.2K
16:46 6,532.19 6,535.18 6,532.19 6,534.32 8,933.3K
16:47 6,532.07 6,532.22 6,531.67 6,531.67 8,022.2K
16:48 6,532.18 6,532.18 6,530.62 6,530.68 10,965.7K
16:49 6,531.64 6,531.64 6,531.10 6,531.10 7,608.4K
16:50 6,530.11 6,530.12 6,529.86 6,530.12 10,323.3K
16:51 6,529.48 6,529.71 6,528.82 6,528.82 7,856.3K
16:52 6,529.11 6,529.29 6,528.62 6,529.29 8,364.9K
16:53 6,529.40 6,530.10 6,528.70 6,528.70 6,956.6K
16:54 6,529.89 6,529.89 6,526.00 6,526.00 28,843.7K
16:55 6,526.74 6,526.96 6,526.32 6,526.96 6,454.6K
16:56 6,528.09 6,528.35 6,527.61 6,527.61 12,339.0K
16:57 6,529.13 6,529.99 6,528.36 6,528.36 16,120.7K
16:58 6,528.40 6,528.40 6,527.79 6,527.98 4,179.9K
16:59 6,527.88 6,527.88 6,526.82 6,526.82 3,051.4K
17:00 6,526.95 6,544.48 6,526.95 6,544.48 72,972.0K
17:01 6,542.91 6,544.30 6,541.80 6,542.83 17,713.8K
17:02 6,543.78 6,543.78 6,540.00 6,540.00 15,477.2K
17:03 6,541.82 6,542.41 6,540.26 6,540.26 38,342.1K
17:04 6,540.62 6,541.12 6,539.10 6,539.10 14,794.8K
17:05 6,539.89 6,540.63 6,539.89 6,540.63 14,714.6K
17:06 6,539.84 6,543.08 6,539.84 6,543.08 15,657.6K
17:07 6,545.67 6,546.00 6,544.67 6,545.36 22,837.3K
17:08 6,547.07 6,548.47 6,546.50 6,546.50 16,308.4K
17:09 6,543.70 6,545.43 6,543.21 6,545.43 33,162.6K
17:10 6,545.30 6,545.30 6,543.72 6,544.24 5,478.9K
17:11 6,543.76 6,543.76 6,542.12 6,542.35 9,489.8K
17:12 6,543.05 6,543.05 6,541.40 6,541.40 6,895.2K
17:13 6,541.12 6,542.53 6,540.79 6,542.53 8,784.9K
17:14 6,543.48 6,546.60 6,543.04 6,546.60 17,661.1K
17:15 6,545.69 6,545.69 6,544.65 6,544.93 23,305.5K
17:16 6,544.44 6,550.39 6,544.44 6,550.39 30,604.6K
17:17 6,552.55 6,552.61 6,551.48 6,552.61 22,475.0K
17:18 6,553.66 6,553.66 6,552.28 6,553.30 13,342.2K
17:19 6,552.15 6,552.61 6,551.46 6,551.46 17,216.3K
17:20 6,550.95 6,550.95 6,546.93 6,546.93 13,172.5K
17:21 6,545.98 6,545.98 6,544.97 6,544.97 9,295.9K
17:22 6,543.48 6,543.64 6,540.52 6,540.52 25,406.5K
17:23 6,541.33 6,541.33 6,539.62 6,540.71 9,405.0K
17:24 6,540.24 6,540.40 6,540.04 6,540.06 11,745.2K
17:25 6,539.60 6,540.37 6,539.18 6,540.37 9,506.0K
17:26 6,539.24 6,540.27 6,539.24 6,539.38 7,237.9K
17:27 6,539.41 6,539.41 6,538.27 6,538.27 9,032.0K
17:28 6,537.90 6,538.31 6,537.66 6,538.31 13,560.0K
17:29 6,539.56 6,539.66 6,538.83 6,538.83 8,228.1K
17:30 6,539.56 6,540.02 6,539.20 6,539.21 16,507.4K
17:31 6,540.15 6,540.15 6,538.31 6,538.31 29,982.9K
17:32 6,537.73 6,541.26 6,537.73 6,541.03 8,958.0K
17:33 6,542.30 6,543.37 6,541.95 6,542.82 8,178.4K
17:34 6,541.57 6,541.59 6,541.49 6,541.49 7,616.9K
17:35 6,542.51 6,542.51 6,537.38 6,537.38 11,112.4K
17:36 6,536.11 6,537.02 6,536.11 6,537.02 4,146.5K
17:37 6,536.56 6,537.84 6,536.56 6,537.75 4,524.6K
17:38 6,538.36 6,538.36 6,536.51 6,536.51 7,654.2K
17:39 6,534.98 6,536.10 6,534.98 6,535.82 3,337.7K
17:40 6,535.98 6,536.87 6,535.71 6,535.71 7,000.5K
17:41 6,536.17 6,538.62 6,536.17 6,537.37 5,168.5K
17:42 6,537.48 6,538.02 6,537.47 6,537.47 2,638.5K
17:43 6,537.19 6,538.33 6,537.19 6,538.33 5,262.8K
17:44 6,538.16 6,538.47 6,537.55 6,537.89 14,052.0K
17:45 6,538.47 6,540.73 6,538.47 6,540.73 7,432.6K
17:46 6,541.63 6,542.94 6,541.63 6,542.94 6,962.3K
17:47 6,542.91 6,542.91 6,542.25 6,542.75 19,967.1K
17:48 6,541.26 6,542.76 6,541.26 6,542.76 6,606.7K
17:49 6,541.57 6,543.14 6,541.57 6,541.57 5,320.6K
17:50 6,542.31 6,546.50 6,542.31 6,546.50 52,780.0K
17:51 6,547.11 6,548.53 6,547.11 6,547.42 14,967.2K
17:52 6,546.16 6,547.73 6,546.16 6,546.93 15,802.7K
17:53 6,547.64 6,547.83 6,547.60 6,547.83 15,039.2K
17:54 6,547.37 6,547.37 6,545.38 6,545.73 7,504.0K
17:55 6,545.79 6,548.82 6,545.79 6,548.82 10,209.1K
17:56 6,548.00 6,548.00 6,547.01 6,547.58 9,636.4K
17:57 6,547.88 6,549.87 6,547.52 6,549.87 9,240.5K
17:58 6,551.33 6,553.21 6,550.55 6,550.55 13,076.8K
17:59 6,550.64 6,551.62 6,550.62 6,551.47 13,511.0K
18:00 6,550.51 6,552.11 6,550.51 6,552.11 23,224.1K
18:01 6,550.95 6,550.95 6,548.28 6,548.28 12,644.2K
18:02 6,547.88 6,549.09 6,547.88 6,549.09 6,891.5K
18:03 6,548.88 6,550.73 6,548.88 6,550.73 5,335.0K
18:04 6,551.38 6,551.87 6,551.38 6,551.50 4,605.7K
18:05 6,549.72 6,551.61 6,549.72 6,550.85 13,716.3K
18:06 6,549.56 6,551.72 6,549.12 6,551.72 6,918.8K
18:07 6,551.09 6,551.64 6,550.55 6,550.55 12,839.5K
18:08 6,550.59 6,550.72 6,550.26 6,550.58 7,290.9K
18:09 6,551.11 6,551.11 6,550.16 6,551.11 8,665.9K
18:10 6,551.63 6,552.35 6,551.55 6,551.55 3,855.5K
18:11 6,551.82 6,551.82 6,549.32 6,549.32 20,525.8K
18:12 6,549.55 6,549.89 6,548.87 6,548.87 15,121.5K
18:13 6,547.93 6,548.69 6,547.71 6,547.71 6,262.3K
18:14 6,547.70 6,547.70 6,546.70 6,547.03 9,036.3K
18:15 6,548.45 6,548.45 6,547.08 6,547.08 6,229.7K
18:16 6,547.46 6,549.40 6,547.46 6,549.40 5,409.7K
18:17 6,548.86 6,548.86 6,547.56 6,547.56 6,534.7K
18:18 6,547.89 6,548.29 6,547.89 6,548.11 2,267.1K
18:19 6,547.62 6,548.19 6,547.62 6,548.19 4,665.0K
18:20 6,548.21 6,548.32 6,547.86 6,547.86 3,999.9K
18:21 6,547.76 6,548.22 6,547.52 6,547.56 6,571.9K
18:22 6,548.18 6,549.63 6,548.18 6,548.92 11,188.8K
18:23 6,549.47 6,549.74 6,549.22 6,549.22 15,899.5K
18:24 6,548.39 6,549.55 6,548.39 6,548.85 6,524.2K
18:25 6,548.50 6,549.41 6,548.50 6,549.41 4,179.6K
18:26 6,550.48 6,551.58 6,548.12 6,548.12 12,090.5K
18:27 6,547.54 6,547.54 6,546.95 6,547.40 6,193.5K
18:28 6,548.15 6,548.15 6,547.02 6,547.56 7,669.9K
18:29 6,547.04 6,547.26 6,546.98 6,546.98 2,037.8K
18:30 6,546.72 6,547.48 6,546.72 6,547.18 1,910.0K
18:31 6,549.00 6,549.72 6,549.00 6,549.72 8,716.7K
18:32 6,550.11 6,550.47 6,549.41 6,549.97 4,280.8K
18:33 6,549.78 6,551.10 6,549.78 6,551.10 5,880.0K
18:34 6,552.35 6,553.02 6,551.98 6,551.98 7,058.2K
18:35 6,553.14 6,554.67 6,553.14 6,554.67 9,860.8K
18:36 6,554.51 6,557.44 6,554.51 6,557.44 6,383.9K
18:37 6,558.47 6,559.56 6,558.47 6,559.56 9,426.7K
18:38 6,559.04 6,560.05 6,557.56 6,557.56 8,462.0K
18:39 6,558.38 6,558.56 6,557.99 6,557.99 8,364.0K
18:40 6,557.27 6,557.27 6,557.27 6,557.27 2,139.5K
18:51 6,558.84 6,558.84 6,558.84 6,558.84 13,744.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据