MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 俄罗斯 →
6,280.84
最后更新: 2025-09-26
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 6,496.96 6,498.34 6,496.96 6,497.96 1,077.3K
09:51 6,498.05 6,499.81 6,498.05 6,499.74 4,218.0K
09:52 6,500.83 6,500.83 6,498.11 6,498.11 4,356.8K
09:53 6,496.75 6,496.75 6,494.21 6,494.21 7,041.7K
09:54 6,494.11 6,495.09 6,493.96 6,495.09 3,449.6K
09:55 6,494.75 6,494.93 6,494.10 6,494.10 3,224.2K
09:56 6,493.93 6,494.46 6,493.93 6,494.29 5,838.9K
09:57 6,494.56 6,494.94 6,494.56 6,494.84 2,287.6K
09:58 6,494.69 6,495.93 6,494.24 6,495.78 4,307.4K
09:59 6,494.51 6,494.98 6,494.51 6,494.56 4,419.9K
10:00 6,494.16 6,494.16 6,493.23 6,493.94 6,705.2K
10:01 6,494.25 6,495.72 6,494.25 6,494.99 5,742.7K
10:02 6,494.37 6,494.44 6,492.81 6,492.81 4,494.7K
10:03 6,492.75 6,492.75 6,490.56 6,490.56 16,108.4K
10:04 6,490.21 6,490.21 6,484.38 6,484.38 26,361.4K
10:05 6,483.31 6,483.56 6,483.02 6,483.56 24,824.6K
10:06 6,483.82 6,484.06 6,483.39 6,484.06 15,137.9K
10:07 6,483.57 6,483.57 6,481.96 6,481.96 16,575.1K
10:08 6,482.59 6,485.61 6,482.59 6,485.61 27,468.0K
10:09 6,486.37 6,490.44 6,486.37 6,490.44 14,087.2K
10:10 6,489.32 6,490.17 6,489.32 6,489.54 11,596.2K
10:11 6,489.61 6,490.09 6,489.19 6,489.19 8,327.2K
10:12 6,489.75 6,489.75 6,487.64 6,487.64 3,841.8K
10:13 6,486.72 6,486.72 6,484.23 6,484.36 7,111.8K
10:14 6,484.19 6,487.95 6,484.00 6,487.95 24,011.0K
10:15 6,488.07 6,488.07 6,486.25 6,487.58 4,527.8K
10:16 6,488.11 6,488.11 6,486.62 6,487.15 9,289.5K
10:17 6,486.60 6,487.43 6,486.60 6,486.76 13,836.6K
10:18 6,486.92 6,487.06 6,486.73 6,487.06 5,177.2K
10:19 6,486.82 6,488.20 6,486.36 6,488.20 3,684.2K
10:20 6,487.37 6,493.48 6,487.37 6,493.48 19,312.1K
10:21 6,494.57 6,496.72 6,493.42 6,496.72 49,664.6K
10:22 6,496.14 6,496.85 6,495.69 6,496.85 14,826.4K
10:23 6,497.05 6,497.96 6,497.05 6,497.44 9,486.9K
10:24 6,495.59 6,496.79 6,495.59 6,496.79 4,165.5K
10:25 6,496.87 6,500.09 6,496.87 6,500.09 48,852.0K
10:26 6,499.49 6,501.95 6,499.49 6,501.01 26,151.1K
10:27 6,500.86 6,501.37 6,500.86 6,501.16 11,021.1K
10:28 6,501.12 6,501.12 6,499.45 6,499.45 5,834.5K
10:29 6,499.90 6,500.07 6,499.49 6,499.49 2,410.6K
10:30 6,500.54 6,500.54 6,499.97 6,499.97 8,992.5K
10:31 6,499.69 6,500.54 6,499.69 6,500.54 1,136.5K
10:32 6,500.25 6,500.25 6,498.91 6,499.04 13,440.0K
10:33 6,499.01 6,499.01 6,498.43 6,498.86 13,040.1K
10:34 6,498.72 6,500.45 6,498.72 6,499.66 7,786.5K
10:35 6,499.87 6,499.87 6,499.02 6,499.02 4,627.3K
10:36 6,499.18 6,499.85 6,498.71 6,498.71 3,954.1K
10:37 6,497.63 6,498.14 6,497.63 6,497.84 3,838.9K
10:38 6,498.15 6,499.43 6,498.15 6,499.43 1,970.5K
10:39 6,499.70 6,500.81 6,499.39 6,500.81 7,309.8K
10:40 6,499.43 6,499.43 6,498.44 6,498.44 17,855.0K
10:41 6,498.87 6,498.87 6,497.04 6,497.38 8,198.1K
10:42 6,497.25 6,497.25 6,494.64 6,494.64 13,702.6K
10:43 6,494.78 6,496.28 6,494.78 6,496.27 7,733.6K
10:44 6,496.69 6,496.82 6,496.05 6,496.05 3,519.1K
10:45 6,495.73 6,496.49 6,495.73 6,495.73 3,795.8K
10:46 6,495.03 6,495.82 6,494.88 6,494.88 10,009.5K
10:47 6,494.66 6,494.99 6,494.66 6,494.81 5,403.8K
10:48 6,494.60 6,495.26 6,494.60 6,494.70 11,027.3K
10:49 6,493.60 6,493.80 6,493.22 6,493.22 4,139.8K
10:50 6,493.20 6,493.89 6,493.15 6,493.89 6,061.5K
10:51 6,494.14 6,494.14 6,493.64 6,493.64 5,069.8K
10:52 6,494.12 6,494.15 6,493.62 6,493.62 6,661.1K
10:53 6,493.52 6,494.43 6,493.52 6,493.87 5,856.8K
10:54 6,494.73 6,494.73 6,493.56 6,494.10 16,548.6K
10:55 6,493.83 6,493.83 6,490.65 6,490.65 9,369.2K
10:56 6,489.92 6,489.92 6,489.17 6,489.58 10,957.5K
10:57 6,489.51 6,489.89 6,489.48 6,489.79 10,617.9K
10:58 6,489.81 6,489.87 6,488.00 6,488.00 23,954.2K
10:59 6,487.95 6,488.34 6,487.95 6,488.31 8,299.6K
11:00 6,486.89 6,487.39 6,485.52 6,485.52 20,566.8K
11:01 6,486.75 6,486.75 6,485.84 6,485.84 8,595.9K
11:02 6,485.37 6,487.70 6,485.37 6,487.70 35,805.7K
11:03 6,489.51 6,491.09 6,489.51 6,490.01 37,570.8K
11:04 6,491.08 6,491.44 6,490.88 6,491.44 12,430.5K
11:05 6,491.52 6,494.15 6,491.52 6,494.11 14,095.1K
11:06 6,493.86 6,494.47 6,493.86 6,494.15 10,426.7K
11:07 6,495.19 6,499.27 6,495.19 6,497.98 19,972.4K
11:08 6,496.56 6,496.56 6,495.85 6,495.85 6,131.1K
11:09 6,495.85 6,498.31 6,495.85 6,498.31 15,874.7K
11:10 6,499.79 6,500.47 6,499.47 6,499.65 11,076.5K
11:11 6,502.97 6,505.82 6,502.97 6,505.82 34,489.4K
11:12 6,506.27 6,507.17 6,505.13 6,505.13 19,207.2K
11:13 6,505.77 6,505.77 6,504.25 6,504.25 9,712.9K
11:14 6,503.36 6,504.04 6,503.36 6,503.62 4,427.1K
11:15 6,502.48 6,503.25 6,502.48 6,503.21 14,833.0K
11:16 6,502.70 6,503.52 6,502.70 6,503.52 23,103.0K
11:17 6,502.51 6,503.04 6,502.51 6,503.04 3,930.7K
11:18 6,502.81 6,503.11 6,501.77 6,501.77 4,255.5K
11:19 6,500.56 6,503.14 6,500.56 6,503.14 17,120.8K
11:20 6,501.51 6,503.11 6,501.51 6,502.24 13,778.1K
11:21 6,502.92 6,503.12 6,502.90 6,502.90 6,123.7K
11:22 6,502.52 6,502.52 6,499.67 6,499.67 6,254.0K
11:23 6,498.59 6,501.61 6,498.59 6,499.30 3,972.8K
11:24 6,498.95 6,499.43 6,498.70 6,499.43 14,907.1K
11:25 6,501.19 6,505.16 6,501.19 6,504.41 34,914.2K
11:26 6,504.61 6,506.94 6,504.61 6,506.94 14,941.7K
11:27 6,509.05 6,513.31 6,509.05 6,513.31 34,849.5K
11:28 6,512.78 6,513.98 6,512.64 6,513.98 20,001.0K
11:29 6,513.62 6,517.26 6,513.62 6,516.19 24,405.0K
11:30 6,517.93 6,517.93 6,515.94 6,515.94 31,002.5K
11:31 6,516.10 6,516.25 6,514.65 6,514.65 11,817.9K
11:32 6,515.53 6,515.53 6,512.58 6,512.58 9,706.5K
11:33 6,513.46 6,514.78 6,513.46 6,514.29 13,247.0K
11:34 6,513.63 6,515.32 6,513.63 6,515.32 8,728.1K
11:35 6,514.66 6,516.49 6,514.17 6,516.49 10,780.2K
11:36 6,515.96 6,515.96 6,513.82 6,513.82 10,693.5K
11:37 6,514.79 6,516.25 6,514.79 6,516.25 11,568.0K
11:38 6,516.50 6,517.10 6,515.57 6,515.57 12,489.6K
11:39 6,515.87 6,515.92 6,512.98 6,512.98 12,542.0K
11:40 6,512.55 6,512.55 6,508.26 6,508.73 14,344.7K
11:41 6,509.09 6,509.27 6,508.36 6,509.27 12,245.6K
11:42 6,509.14 6,510.35 6,509.14 6,510.22 7,113.8K
11:43 6,510.50 6,510.62 6,509.85 6,509.88 11,521.6K
11:44 6,510.77 6,510.77 6,509.23 6,509.23 6,250.9K
11:45 6,509.11 6,509.11 6,508.41 6,508.68 3,562.3K
11:46 6,509.31 6,510.23 6,509.06 6,509.06 10,942.6K
11:47 6,509.33 6,509.87 6,509.33 6,509.75 10,049.4K
11:48 6,510.55 6,510.70 6,509.77 6,510.70 4,652.8K
11:49 6,510.95 6,512.59 6,510.95 6,512.59 11,119.0K
11:50 6,512.48 6,513.80 6,512.48 6,513.80 9,406.2K
11:51 6,513.12 6,513.44 6,511.77 6,513.38 16,774.7K
11:52 6,513.59 6,514.98 6,513.59 6,514.93 14,899.0K
11:53 6,515.65 6,518.07 6,515.65 6,518.07 19,493.4K
11:54 6,517.41 6,519.93 6,517.41 6,518.68 35,679.4K
11:55 6,518.28 6,518.61 6,518.02 6,518.02 15,221.0K
11:56 6,518.41 6,518.41 6,516.10 6,516.10 5,525.0K
11:57 6,514.45 6,516.11 6,514.45 6,515.48 9,428.2K
11:58 6,516.08 6,516.26 6,515.33 6,515.33 8,944.4K
11:59 6,515.25 6,515.25 6,514.16 6,514.44 5,891.3K
12:00 6,513.81 6,514.57 6,513.16 6,513.16 12,192.1K
12:01 6,514.32 6,514.32 6,513.56 6,513.65 12,912.5K
12:02 6,514.28 6,515.04 6,514.08 6,514.08 11,036.5K
12:03 6,515.75 6,515.75 6,513.32 6,513.84 14,267.8K
12:04 6,515.20 6,515.20 6,513.91 6,514.57 5,496.6K
12:05 6,514.06 6,514.91 6,514.06 6,514.91 4,857.9K
12:06 6,514.93 6,514.93 6,513.58 6,513.86 20,022.1K
12:07 6,512.53 6,513.02 6,511.90 6,513.02 10,151.0K
12:08 6,513.19 6,514.84 6,513.19 6,514.84 6,811.1K
12:09 6,516.39 6,516.90 6,515.70 6,516.44 11,028.6K
12:10 6,517.73 6,518.84 6,517.73 6,518.82 8,090.3K
12:11 6,519.31 6,521.60 6,519.01 6,521.60 48,179.8K
12:12 6,522.05 6,522.05 6,519.87 6,519.87 14,965.3K
12:13 6,519.48 6,519.48 6,518.97 6,518.97 3,686.5K
12:14 6,518.23 6,518.23 6,516.63 6,516.63 8,209.4K
12:15 6,516.13 6,516.13 6,515.19 6,515.19 5,852.1K
12:16 6,514.68 6,515.94 6,512.86 6,513.76 11,012.0K
12:17 6,513.09 6,513.75 6,513.07 6,513.36 9,320.9K
12:18 6,513.31 6,514.02 6,513.31 6,514.02 5,782.2K
12:19 6,514.08 6,514.08 6,512.62 6,512.62 8,237.7K
12:20 6,511.20 6,511.20 6,509.23 6,509.34 12,348.8K
12:21 6,509.72 6,510.10 6,509.36 6,509.36 10,839.1K
12:22 6,508.91 6,508.91 6,507.22 6,507.22 18,457.0K
12:23 6,507.15 6,509.38 6,507.15 6,509.38 6,541.8K
12:24 6,508.14 6,509.13 6,508.14 6,508.28 12,592.7K
12:25 6,508.15 6,508.15 6,504.93 6,505.00 14,173.7K
12:26 6,503.33 6,503.33 6,500.76 6,501.10 25,648.1K
12:27 6,501.67 6,502.42 6,500.86 6,502.42 15,221.1K
12:28 6,502.10 6,502.10 6,500.91 6,501.22 9,833.3K
12:29 6,501.82 6,504.10 6,501.82 6,504.10 16,264.5K
12:30 6,503.80 6,503.80 6,495.51 6,495.51 27,761.3K
12:31 6,494.84 6,494.84 6,493.25 6,493.25 31,140.0K
12:32 6,490.64 6,492.76 6,490.64 6,492.76 12,439.9K
12:33 6,492.98 6,492.98 6,489.91 6,489.91 23,144.2K
12:34 6,490.19 6,490.70 6,490.19 6,490.70 7,298.1K
12:35 6,489.17 6,491.49 6,489.17 6,491.49 24,110.6K
12:36 6,491.50 6,492.52 6,491.31 6,492.17 15,131.7K
12:37 6,492.76 6,493.22 6,491.67 6,491.67 29,776.7K
12:38 6,488.05 6,488.28 6,488.05 6,488.22 13,020.5K
12:39 6,488.39 6,488.85 6,488.17 6,488.79 8,218.8K
12:40 6,488.15 6,488.15 6,485.29 6,485.29 16,185.0K
12:41 6,485.03 6,485.03 6,484.00 6,484.00 8,782.9K
12:42 6,485.21 6,485.21 6,483.73 6,484.43 6,627.3K
12:43 6,484.22 6,484.91 6,484.22 6,484.91 5,375.9K
12:44 6,485.29 6,485.48 6,484.92 6,485.44 8,269.8K
12:45 6,484.36 6,484.36 6,483.02 6,483.02 11,475.5K
12:46 6,482.62 6,482.99 6,482.62 6,482.98 5,925.0K
12:47 6,483.26 6,483.36 6,482.57 6,482.57 11,031.2K
12:48 6,482.31 6,483.25 6,482.31 6,483.25 14,518.0K
12:49 6,483.48 6,483.52 6,483.14 6,483.52 3,830.2K
12:50 6,483.83 6,483.93 6,483.56 6,483.70 7,629.1K
12:51 6,483.28 6,483.28 6,482.61 6,483.18 3,458.5K
12:52 6,483.19 6,483.71 6,483.19 6,483.71 10,101.0K
12:53 6,484.84 6,487.90 6,484.84 6,487.72 12,631.8K
12:54 6,488.80 6,490.14 6,488.80 6,490.14 15,332.1K
12:55 6,489.33 6,489.33 6,488.35 6,488.35 4,964.3K
12:56 6,488.17 6,488.53 6,487.27 6,487.27 2,340.1K
12:57 6,487.17 6,487.17 6,486.57 6,486.89 10,155.0K
12:58 6,486.50 6,486.50 6,483.59 6,483.59 7,798.6K
12:59 6,484.30 6,484.30 6,483.62 6,483.74 3,050.4K
13:00 6,484.26 6,484.26 6,482.95 6,483.37 6,797.5K
13:01 6,483.54 6,483.54 6,482.36 6,482.36 3,059.7K
13:02 6,481.84 6,481.84 6,480.50 6,480.50 8,043.0K
13:03 6,478.72 6,480.59 6,478.72 6,479.84 23,809.3K
13:04 6,480.26 6,480.26 6,478.83 6,479.07 8,934.5K
13:05 6,479.11 6,479.11 6,473.34 6,473.34 40,202.9K
13:06 6,474.00 6,474.00 6,473.20 6,473.20 17,690.7K
13:07 6,474.33 6,474.33 6,472.09 6,472.09 10,918.7K
13:08 6,472.20 6,475.12 6,472.20 6,475.12 14,156.7K
13:09 6,475.31 6,477.18 6,475.31 6,476.75 16,390.2K
13:10 6,475.00 6,476.42 6,474.84 6,474.84 17,649.1K
13:11 6,475.17 6,475.18 6,473.99 6,473.99 7,732.7K
13:12 6,473.87 6,474.69 6,473.54 6,474.03 5,384.5K
13:13 6,473.47 6,473.47 6,471.57 6,471.57 17,751.0K
13:14 6,471.28 6,471.81 6,469.91 6,471.81 14,070.3K
13:15 6,471.84 6,471.84 6,471.06 6,471.58 8,092.9K
13:16 6,472.33 6,474.51 6,471.73 6,474.51 7,101.8K
13:17 6,474.29 6,476.29 6,474.29 6,476.29 13,573.2K
13:18 6,475.15 6,475.49 6,474.75 6,474.75 11,201.0K
13:19 6,474.97 6,475.64 6,474.97 6,475.53 10,171.6K
13:20 6,475.08 6,475.62 6,475.02 6,475.29 7,027.6K
13:21 6,475.20 6,477.84 6,475.20 6,476.81 35,606.7K
13:22 6,477.04 6,478.07 6,476.91 6,477.73 15,958.8K
13:23 6,478.39 6,478.81 6,478.07 6,478.81 13,032.2K
13:24 6,479.68 6,480.25 6,479.68 6,479.73 20,357.9K
13:25 6,477.66 6,477.66 6,475.32 6,475.32 16,611.2K
13:26 6,476.04 6,476.47 6,476.00 6,476.00 3,402.0K
13:27 6,475.31 6,477.04 6,475.31 6,477.04 10,904.3K
13:28 6,476.59 6,476.59 6,474.71 6,474.87 3,980.1K
13:29 6,475.07 6,480.03 6,475.07 6,480.03 14,232.7K
13:30 6,480.38 6,484.23 6,480.38 6,482.32 14,071.5K
13:31 6,481.77 6,483.03 6,481.77 6,483.03 15,261.9K
13:32 6,482.64 6,485.16 6,482.63 6,483.99 18,889.3K
13:33 6,483.48 6,483.48 6,479.36 6,479.36 9,452.9K
13:34 6,478.92 6,479.14 6,477.99 6,477.99 5,839.4K
13:35 6,476.92 6,479.97 6,476.42 6,479.97 5,450.1K
13:36 6,478.99 6,479.16 6,477.85 6,477.85 4,476.6K
13:37 6,477.85 6,478.43 6,476.55 6,476.72 2,894.1K
13:38 6,477.56 6,478.36 6,477.56 6,478.36 11,978.6K
13:39 6,477.52 6,477.57 6,475.98 6,475.98 8,730.5K
13:40 6,475.96 6,476.45 6,475.68 6,475.68 11,066.5K
13:41 6,475.56 6,475.56 6,475.04 6,475.04 4,791.5K
13:42 6,474.49 6,474.49 6,472.99 6,472.99 7,607.1K
13:43 6,472.40 6,472.40 6,470.47 6,470.51 17,930.2K
13:44 6,470.10 6,470.10 6,468.89 6,468.89 25,204.9K
13:45 6,468.85 6,468.85 6,467.61 6,467.82 19,101.1K
13:46 6,467.95 6,470.20 6,467.95 6,470.20 11,204.8K
13:47 6,469.53 6,471.07 6,469.53 6,471.07 8,890.0K
13:48 6,470.59 6,471.29 6,470.59 6,471.25 5,872.6K
13:49 6,470.99 6,472.08 6,470.56 6,472.08 6,441.4K
13:50 6,471.95 6,472.52 6,471.53 6,471.53 7,038.6K
13:51 6,471.22 6,471.22 6,470.53 6,470.53 7,668.9K
13:52 6,470.66 6,471.10 6,470.48 6,471.10 10,811.0K
13:53 6,471.35 6,472.61 6,471.35 6,472.30 14,745.8K
13:54 6,472.52 6,472.83 6,471.90 6,472.83 7,458.8K
13:55 6,472.75 6,473.42 6,471.44 6,472.61 8,710.1K
13:56 6,471.99 6,472.64 6,471.90 6,472.61 16,909.3K
13:57 6,473.29 6,474.46 6,473.29 6,473.79 6,490.2K
13:58 6,473.69 6,473.69 6,470.54 6,470.54 8,762.8K
13:59 6,469.76 6,469.76 6,469.51 6,469.65 7,448.5K
14:00 6,469.86 6,472.38 6,469.69 6,470.64 50,379.4K
14:01 6,471.17 6,472.30 6,470.81 6,472.30 47,494.0K
14:02 6,472.24 6,472.33 6,470.12 6,470.12 41,374.1K
14:03 6,469.53 6,469.53 6,468.99 6,469.38 23,540.0K
14:04 6,469.19 6,472.05 6,469.19 6,472.05 9,997.8K
14:05 6,472.28 6,473.31 6,471.98 6,471.98 15,380.1K
14:06 6,471.96 6,471.96 6,469.99 6,469.99 7,364.5K
14:07 6,469.85 6,469.85 6,469.47 6,469.54 14,873.4K
14:08 6,469.99 6,469.99 6,468.82 6,468.82 13,803.7K
14:09 6,468.21 6,468.93 6,467.89 6,467.89 6,858.0K
14:10 6,467.47 6,467.47 6,466.73 6,467.28 18,760.6K
14:11 6,465.74 6,465.76 6,465.29 6,465.76 9,442.0K
14:12 6,466.26 6,466.26 6,465.07 6,465.07 6,919.1K
14:13 6,465.80 6,467.67 6,465.80 6,465.89 12,761.9K
14:14 6,465.97 6,465.97 6,465.02 6,465.02 7,027.6K
14:15 6,464.61 6,465.00 6,464.61 6,465.00 6,174.0K
14:16 6,464.07 6,465.04 6,463.62 6,465.04 9,250.1K
14:17 6,467.08 6,467.08 6,465.84 6,466.88 13,462.4K
14:18 6,466.53 6,468.41 6,466.53 6,468.41 10,568.3K
14:19 6,468.19 6,469.14 6,468.19 6,468.88 9,572.9K
14:20 6,468.77 6,469.48 6,468.61 6,469.07 8,305.0K
14:21 6,468.69 6,470.36 6,468.69 6,469.93 6,997.8K
14:22 6,470.09 6,471.26 6,470.07 6,471.04 6,942.8K
14:23 6,471.00 6,472.17 6,471.00 6,472.17 11,404.3K
14:24 6,473.14 6,474.68 6,473.14 6,474.55 19,489.3K
14:25 6,474.01 6,475.57 6,473.76 6,474.60 19,391.1K
14:26 6,474.04 6,475.14 6,473.08 6,474.69 4,640.4K
14:27 6,474.94 6,475.00 6,473.51 6,473.51 8,941.5K
14:28 6,474.29 6,474.29 6,473.11 6,473.66 8,046.9K
14:29 6,473.32 6,473.89 6,472.95 6,473.32 8,484.1K
14:30 6,473.38 6,473.77 6,473.22 6,473.60 5,900.3K
14:31 6,474.00 6,474.20 6,473.07 6,474.20 6,219.2K
14:32 6,473.93 6,474.68 6,473.93 6,474.41 3,865.8K
14:33 6,473.97 6,475.21 6,473.97 6,474.46 7,971.6K
14:34 6,474.47 6,474.47 6,472.70 6,472.70 13,893.9K
14:35 6,473.64 6,474.27 6,472.90 6,472.90 4,583.8K
14:36 6,473.36 6,474.39 6,473.36 6,474.39 7,115.8K
14:37 6,474.94 6,476.64 6,474.94 6,476.64 5,198.1K
14:38 6,477.55 6,477.55 6,476.72 6,477.05 7,812.5K
14:39 6,476.76 6,476.76 6,474.89 6,474.89 8,715.6K
14:40 6,474.95 6,474.95 6,474.47 6,474.91 9,778.8K
14:41 6,474.19 6,474.19 6,471.66 6,471.66 16,429.8K
14:42 6,470.15 6,470.15 6,468.07 6,468.07 21,855.0K
14:43 6,468.06 6,470.20 6,466.38 6,466.38 22,796.4K
14:44 6,465.82 6,466.60 6,465.82 6,466.60 10,314.6K
14:45 6,466.83 6,466.83 6,465.45 6,465.97 5,415.9K
14:46 6,464.98 6,464.98 6,461.71 6,461.71 16,000.3K
14:47 6,461.49 6,461.49 6,460.12 6,460.12 16,531.0K
14:48 6,461.24 6,461.24 6,460.90 6,461.18 13,419.6K
14:49 6,462.77 6,464.85 6,462.77 6,464.85 19,303.0K
14:50 6,464.55 6,465.32 6,462.95 6,462.95 10,811.9K
14:51 6,462.36 6,463.29 6,462.31 6,462.31 14,216.5K
14:52 6,461.32 6,461.32 6,458.85 6,458.85 23,195.2K
14:53 6,456.32 6,456.32 6,453.80 6,453.80 30,283.2K
14:54 6,454.52 6,454.52 6,453.16 6,453.16 20,202.4K
14:55 6,454.37 6,454.37 6,452.72 6,453.64 26,240.2K
14:56 6,452.79 6,453.11 6,452.34 6,453.11 12,661.9K
14:57 6,452.34 6,454.04 6,452.34 6,453.37 14,604.7K
14:58 6,454.04 6,454.04 6,452.67 6,453.35 11,945.6K
14:59 6,452.98 6,452.98 6,450.97 6,452.25 16,123.0K
15:00 6,452.28 6,452.28 6,438.88 6,438.88 69,697.0K
15:01 6,435.74 6,441.46 6,435.74 6,441.46 104,973.6K
15:02 6,440.02 6,440.02 6,437.06 6,437.06 40,189.4K
15:03 6,435.93 6,436.62 6,435.93 6,436.62 40,564.4K
15:04 6,435.46 6,440.27 6,435.46 6,440.27 45,282.4K
15:05 6,438.56 6,438.56 6,434.90 6,436.41 52,140.7K
15:06 6,436.92 6,439.09 6,436.92 6,437.80 50,037.4K
15:07 6,436.99 6,436.99 6,428.17 6,428.17 145,474.9K
15:08 6,425.12 6,425.63 6,424.72 6,425.63 83,351.6K
15:09 6,425.51 6,425.51 6,423.47 6,423.47 42,327.3K
15:10 6,424.38 6,424.38 6,420.65 6,421.16 41,974.8K
15:11 6,420.58 6,421.20 6,420.58 6,421.07 65,311.1K
15:12 6,421.18 6,421.19 6,419.90 6,421.19 42,518.7K
15:13 6,420.41 6,429.69 6,420.41 6,429.69 81,185.8K
15:14 6,429.47 6,429.47 6,427.44 6,428.10 49,378.1K
15:15 6,429.86 6,434.77 6,428.86 6,433.95 69,788.8K
15:16 6,437.63 6,442.11 6,437.63 6,441.06 63,953.4K
15:17 6,440.54 6,440.54 6,439.94 6,440.00 62,151.5K
15:18 6,447.00 6,447.00 6,442.01 6,442.01 61,663.6K
15:19 6,440.76 6,442.40 6,440.52 6,440.52 47,640.2K
15:20 6,441.58 6,442.17 6,440.47 6,441.97 39,436.9K
15:21 6,440.44 6,442.61 6,440.44 6,442.61 34,529.8K
15:22 6,443.80 6,443.80 6,441.08 6,443.11 38,044.6K
15:23 6,442.56 6,442.56 6,442.09 6,442.45 42,291.1K
15:24 6,443.06 6,443.98 6,442.97 6,443.98 41,768.8K
15:25 6,442.55 6,443.94 6,440.95 6,443.94 33,121.2K
15:26 6,443.87 6,447.26 6,443.87 6,447.26 57,820.3K
15:27 6,447.66 6,449.95 6,447.66 6,449.53 60,630.5K
15:28 6,449.25 6,453.47 6,449.25 6,453.47 60,772.6K
15:29 6,454.19 6,454.19 6,451.28 6,451.28 43,304.6K
15:30 6,451.03 6,451.03 6,448.67 6,450.39 37,678.8K
15:31 6,449.68 6,449.68 6,447.58 6,447.58 32,753.1K
15:32 6,445.87 6,445.87 6,444.25 6,444.49 46,688.3K
15:33 6,444.98 6,444.98 6,442.54 6,442.54 42,709.7K
15:34 6,444.82 6,444.82 6,442.13 6,442.13 36,668.4K
15:35 6,442.05 6,442.05 6,436.87 6,436.87 37,296.0K
15:36 6,438.46 6,442.31 6,437.53 6,442.31 37,733.6K
15:37 6,443.08 6,443.08 6,437.75 6,437.75 35,611.2K
15:38 6,437.57 6,437.69 6,436.39 6,436.39 33,232.7K
15:39 6,438.15 6,445.35 6,438.15 6,445.35 47,525.6K
15:40 6,443.46 6,443.46 6,440.33 6,440.39 37,655.5K
15:41 6,439.88 6,439.88 6,439.10 6,439.44 38,400.3K
15:42 6,441.72 6,442.80 6,440.09 6,442.80 42,351.7K
15:43 6,442.32 6,443.31 6,441.87 6,443.31 41,193.3K
15:44 6,442.88 6,442.88 6,442.29 6,442.73 49,663.0K
15:45 6,442.38 6,445.13 6,442.38 6,445.13 51,494.4K
15:46 6,443.82 6,444.59 6,442.24 6,442.24 44,818.2K
15:47 6,442.32 6,442.92 6,440.29 6,440.93 42,369.0K
15:48 6,439.41 6,440.35 6,436.26 6,436.26 38,858.4K
15:49 6,436.36 6,436.36 6,431.76 6,431.76 38,827.7K
15:50 6,431.73 6,435.62 6,431.73 6,433.46 44,511.4K
15:51 6,435.46 6,435.46 6,433.81 6,434.63 48,233.1K
15:52 6,435.19 6,435.53 6,431.55 6,431.55 43,680.5K
15:53 6,432.58 6,432.58 6,430.49 6,430.49 38,707.2K
15:54 6,434.41 6,439.15 6,434.41 6,438.59 68,279.3K
15:55 6,435.64 6,438.71 6,435.64 6,438.71 44,942.2K
15:56 6,443.15 6,443.15 6,441.22 6,441.38 51,134.0K
15:57 6,441.64 6,451.68 6,441.64 6,451.68 55,609.8K
15:58 6,448.30 6,448.30 6,444.67 6,444.67 47,012.7K
15:59 6,447.59 6,447.59 6,444.93 6,444.93 45,621.8K
16:00 6,444.91 6,452.89 6,444.91 6,452.89 29,761.0K
16:01 6,454.48 6,456.98 6,454.48 6,454.91 26,487.2K
16:02 6,455.75 6,459.01 6,455.75 6,459.01 16,821.6K
16:03 6,459.40 6,459.40 6,453.67 6,453.67 21,077.0K
16:04 6,451.65 6,452.20 6,450.69 6,451.75 9,819.1K
16:05 6,454.96 6,454.96 6,453.45 6,454.04 8,113.4K
16:06 6,454.83 6,455.13 6,453.89 6,453.89 7,565.5K
16:07 6,454.16 6,455.58 6,453.37 6,453.37 11,994.0K
16:08 6,453.48 6,453.48 6,449.83 6,449.83 21,569.6K
16:09 6,449.02 6,450.69 6,449.02 6,450.69 15,267.2K
16:10 6,451.08 6,451.77 6,451.08 6,451.77 10,286.1K
16:11 6,451.88 6,452.63 6,450.67 6,452.63 10,429.3K
16:12 6,453.29 6,453.29 6,452.83 6,453.24 5,256.5K
16:13 6,453.37 6,454.26 6,453.18 6,453.34 2,387.2K
16:14 6,453.09 6,453.28 6,450.65 6,450.65 10,218.3K
16:15 6,450.51 6,451.44 6,450.06 6,451.44 11,608.2K
16:16 6,452.33 6,452.63 6,451.85 6,452.42 11,857.4K
16:17 6,451.14 6,451.28 6,449.14 6,449.14 12,218.2K
16:18 6,449.38 6,452.58 6,449.38 6,452.58 11,023.6K
16:19 6,452.12 6,452.12 6,449.91 6,450.29 5,339.3K
16:20 6,449.22 6,449.22 6,443.56 6,443.56 11,877.6K
16:21 6,440.54 6,443.08 6,439.45 6,443.08 41,785.7K
16:22 6,442.65 6,442.65 6,438.09 6,438.09 21,339.4K
16:23 6,438.46 6,442.01 6,438.46 6,440.86 20,914.1K
16:24 6,440.99 6,441.68 6,432.71 6,432.71 26,210.3K
16:25 6,424.75 6,425.43 6,424.16 6,425.43 71,395.5K
16:26 6,427.86 6,430.26 6,427.86 6,429.81 18,125.7K
16:27 6,430.96 6,435.89 6,430.96 6,435.89 12,199.7K
16:28 6,435.69 6,437.64 6,435.69 6,437.64 12,169.2K
16:29 6,436.77 6,440.86 6,436.77 6,440.86 18,974.4K
16:30 6,440.26 6,440.52 6,438.85 6,438.85 7,409.3K
16:31 6,440.30 6,442.56 6,440.30 6,442.56 4,339.4K
16:32 6,442.52 6,442.92 6,441.61 6,441.61 9,747.7K
16:33 6,440.27 6,442.20 6,440.27 6,442.20 7,585.7K
16:34 6,443.36 6,443.59 6,442.97 6,442.97 7,684.6K
16:35 6,441.80 6,441.80 6,438.87 6,439.26 11,531.1K
16:36 6,438.42 6,439.21 6,438.42 6,439.04 5,884.1K
16:37 6,438.49 6,438.70 6,435.04 6,435.04 18,118.7K
16:38 6,434.52 6,434.52 6,431.35 6,431.35 76,629.3K
16:39 6,432.42 6,433.42 6,432.16 6,433.42 24,729.7K
16:40 6,431.77 6,431.77 6,428.82 6,430.62 72,133.8K
16:41 6,430.96 6,436.62 6,430.96 6,436.62 21,092.5K
16:42 6,435.68 6,435.68 6,434.21 6,434.21 14,870.1K
16:43 6,434.01 6,435.55 6,434.01 6,435.55 17,793.4K
16:44 6,435.40 6,436.27 6,433.21 6,433.21 34,423.9K
16:45 6,432.86 6,432.89 6,429.20 6,429.20 32,931.0K
16:46 6,428.69 6,429.16 6,427.76 6,427.76 50,344.2K
16:47 6,426.90 6,426.90 6,425.33 6,426.07 27,333.1K
16:48 6,428.21 6,428.21 6,426.68 6,426.99 18,515.1K
16:49 6,425.93 6,428.18 6,425.93 6,428.18 17,788.6K
16:50 6,429.61 6,432.05 6,429.37 6,429.37 12,836.7K
16:51 6,428.72 6,429.23 6,427.83 6,429.23 9,518.5K
16:52 6,427.06 6,427.06 6,425.61 6,425.61 7,344.9K
16:53 6,426.11 6,428.78 6,426.11 6,426.83 13,550.2K
16:54 6,427.68 6,428.58 6,426.64 6,428.58 19,463.7K
16:55 6,429.24 6,430.61 6,429.24 6,430.61 18,735.7K
16:56 6,430.57 6,431.01 6,430.03 6,430.03 14,367.1K
16:57 6,428.92 6,428.92 6,427.13 6,427.55 8,828.0K
16:58 6,426.80 6,426.80 6,424.22 6,424.22 14,533.4K
16:59 6,424.05 6,424.05 6,421.95 6,421.95 14,600.1K
17:00 6,421.67 6,423.37 6,421.51 6,422.70 15,689.6K
17:01 6,422.07 6,423.36 6,421.80 6,423.36 16,032.1K
17:02 6,422.69 6,423.78 6,422.16 6,423.02 12,113.4K
17:03 6,426.08 6,432.01 6,426.08 6,432.01 29,931.3K
17:04 6,433.61 6,433.62 6,432.21 6,432.21 14,977.4K
17:05 6,431.33 6,432.05 6,429.82 6,432.05 9,612.9K
17:06 6,433.12 6,436.17 6,433.12 6,434.80 15,143.2K
17:07 6,435.55 6,435.55 6,433.83 6,433.93 7,089.5K
17:08 6,436.88 6,440.03 6,436.88 6,440.03 35,399.9K
17:09 6,440.55 6,443.47 6,440.55 6,443.47 19,360.9K
17:10 6,444.44 6,448.87 6,444.44 6,448.76 40,285.5K
17:11 6,449.81 6,451.67 6,448.62 6,451.67 24,186.3K
17:12 6,451.65 6,455.14 6,451.65 6,455.14 18,318.5K
17:13 6,453.58 6,454.05 6,453.55 6,453.55 17,446.4K
17:14 6,452.24 6,452.79 6,452.24 6,452.79 7,983.4K
17:15 6,451.55 6,453.02 6,450.99 6,450.99 8,374.9K
17:16 6,450.78 6,450.78 6,445.91 6,445.91 20,778.5K
17:17 6,444.98 6,444.98 6,441.91 6,441.91 15,943.0K
17:18 6,442.81 6,443.81 6,442.03 6,443.81 11,612.0K
17:19 6,445.02 6,445.02 6,443.27 6,444.64 9,752.2K
17:20 6,443.95 6,444.73 6,443.95 6,444.73 5,963.0K
17:21 6,443.35 6,443.35 6,437.15 6,438.44 29,431.3K
17:22 6,453.47 6,453.47 6,436.67 6,436.67 62,107.7K
17:23 6,432.86 6,433.25 6,430.43 6,433.25 29,522.0K
17:24 6,432.58 6,432.58 6,431.10 6,431.10 6,851.7K
17:25 6,431.86 6,434.54 6,431.86 6,434.54 8,108.6K
17:26 6,435.57 6,435.57 6,434.16 6,434.52 5,876.1K
17:27 6,434.90 6,435.59 6,434.35 6,435.59 12,122.6K
17:28 6,434.44 6,439.45 6,434.44 6,439.45 17,210.4K
17:29 6,438.83 6,440.37 6,438.83 6,439.64 10,628.2K
17:30 6,440.22 6,440.29 6,438.08 6,438.08 8,532.2K
17:31 6,438.27 6,438.27 6,436.60 6,436.60 6,702.0K
17:32 6,436.70 6,438.12 6,435.91 6,435.91 10,175.5K
17:33 6,435.74 6,436.17 6,435.21 6,435.21 10,178.1K
17:34 6,435.63 6,435.63 6,434.35 6,434.35 14,607.1K
17:35 6,433.55 6,434.26 6,432.17 6,434.26 14,491.9K
17:36 6,435.58 6,435.58 6,433.60 6,433.60 4,248.3K
17:37 6,432.85 6,434.09 6,432.14 6,432.14 8,810.0K
17:38 6,431.75 6,440.44 6,431.75 6,439.45 11,580.1K
17:39 6,438.63 6,438.63 6,436.88 6,438.55 5,190.4K
17:40 6,440.34 6,440.95 6,440.21 6,440.21 10,942.6K
17:41 6,441.21 6,446.07 6,440.73 6,444.25 8,040.4K
17:42 6,442.95 6,444.81 6,442.95 6,444.79 2,962.2K
17:43 6,444.29 6,444.29 6,443.40 6,443.71 5,782.2K
17:44 6,442.82 6,448.55 6,442.82 6,448.55 19,715.3K
17:45 6,449.98 6,450.20 6,448.38 6,449.19 22,106.2K
17:46 6,450.62 6,450.62 6,448.87 6,448.87 24,783.3K
17:47 6,448.60 6,448.60 6,445.25 6,445.25 8,694.2K
17:48 6,445.70 6,445.87 6,445.05 6,445.73 6,221.5K
17:49 6,444.36 6,445.12 6,443.87 6,445.12 5,939.6K
17:50 6,445.24 6,445.24 6,443.61 6,444.05 7,006.7K
17:51 6,443.89 6,444.55 6,443.55 6,443.55 13,718.3K
17:52 6,441.70 6,443.70 6,441.70 6,443.49 6,063.2K
17:53 6,442.34 6,442.78 6,440.53 6,440.53 4,052.7K
17:54 6,441.09 6,442.53 6,440.57 6,442.53 7,937.4K
17:55 6,443.85 6,445.33 6,442.74 6,445.33 9,444.0K
17:56 6,445.78 6,445.78 6,444.61 6,444.61 4,550.4K
17:57 6,443.94 6,446.54 6,443.94 6,445.19 4,776.0K
17:58 6,446.04 6,446.04 6,443.41 6,443.41 5,707.8K
17:59 6,442.84 6,442.84 6,441.88 6,441.92 4,442.3K
18:00 6,441.52 6,441.52 6,438.69 6,438.69 72,039.3K
18:01 6,438.44 6,439.72 6,438.44 6,439.54 15,248.5K
18:02 6,440.14 6,441.12 6,439.83 6,440.42 4,973.4K
18:03 6,441.09 6,441.73 6,441.09 6,441.73 7,354.4K
18:04 6,441.80 6,441.99 6,440.65 6,441.38 7,493.3K
18:05 6,441.78 6,441.78 6,439.08 6,439.08 20,434.8K
18:06 6,441.35 6,441.35 6,435.89 6,435.89 65,036.9K
18:07 6,435.67 6,436.19 6,435.42 6,436.19 5,319.3K
18:08 6,435.45 6,438.35 6,435.45 6,438.35 6,584.8K
18:09 6,437.36 6,438.16 6,437.36 6,437.95 6,840.6K
18:10 6,436.96 6,436.96 6,434.01 6,434.01 9,598.5K
18:11 6,433.76 6,437.32 6,433.76 6,436.79 5,408.9K
18:12 6,436.11 6,436.11 6,434.21 6,434.21 4,029.4K
18:13 6,433.54 6,433.54 6,432.52 6,432.52 5,788.9K
18:14 6,432.25 6,432.25 6,430.80 6,430.80 4,241.2K
18:15 6,431.13 6,437.30 6,431.13 6,436.03 5,328.9K
18:16 6,435.99 6,440.81 6,435.99 6,440.81 8,077.6K
18:17 6,442.03 6,443.67 6,442.03 6,443.67 9,503.8K
18:18 6,445.02 6,448.63 6,444.22 6,448.63 23,918.9K
18:19 6,447.89 6,447.89 6,445.99 6,447.27 9,974.8K
18:20 6,448.46 6,449.34 6,445.49 6,445.49 13,877.3K
18:21 6,444.00 6,444.00 6,440.40 6,440.40 9,753.4K
18:22 6,439.03 6,440.81 6,438.64 6,440.79 6,033.2K
18:23 6,441.11 6,442.99 6,441.11 6,442.99 4,086.9K
18:24 6,442.98 6,444.02 6,441.23 6,441.23 10,725.6K
18:25 6,441.06 6,446.20 6,441.06 6,445.75 7,900.2K
18:26 6,446.71 6,447.64 6,446.19 6,447.05 7,517.0K
18:27 6,447.62 6,448.10 6,447.62 6,448.10 11,566.3K
18:28 6,448.11 6,448.11 6,446.05 6,446.05 4,629.8K
18:29 6,446.32 6,447.50 6,446.32 6,447.09 4,684.8K
18:30 6,446.34 6,447.09 6,446.26 6,446.26 5,474.8K
18:31 6,447.30 6,455.98 6,447.30 6,455.98 37,982.7K
18:32 6,456.12 6,456.12 6,454.21 6,455.44 18,163.2K
18:33 6,455.30 6,455.30 6,452.36 6,452.36 26,643.6K
18:34 6,453.55 6,454.81 6,451.52 6,451.52 6,536.9K
18:35 6,452.10 6,454.55 6,452.10 6,453.45 12,764.2K
18:36 6,453.63 6,453.74 6,452.18 6,452.18 3,162.0K
18:37 6,452.64 6,453.08 6,452.19 6,452.72 5,368.9K
18:38 6,452.48 6,452.50 6,451.70 6,451.70 6,829.8K
18:39 6,452.29 6,454.01 6,452.29 6,454.01 6,988.3K
18:40 6,453.02 6,453.02 6,453.02 6,453.02 2,378.4K
18:51 6,445.88 6,445.88 6,445.88 6,445.88 41,009.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据