MOEX Russia Index (IMOEX)

IMOEX
🏛️ 俄罗斯 →
2,604.55
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 3,221.63 3,221.71 3,218.82 3,221.71 1,057,541.3K
10:01 3,221.91 3,222.17 3,221.08 3,222.15 102,141.9K
10:02 3,222.90 3,224.19 3,222.90 3,224.19 165,316.9K
10:03 3,224.07 3,225.03 3,224.07 3,224.24 264,792.1K
10:04 3,224.15 3,225.78 3,223.83 3,225.78 235,575.6K
10:05 3,225.66 3,227.24 3,225.60 3,227.24 209,531.8K
10:06 3,227.26 3,227.26 3,225.96 3,225.96 230,315.5K
10:07 3,225.64 3,226.33 3,224.64 3,225.26 195,243.6K
10:08 3,224.44 3,226.40 3,224.44 3,225.26 249,936.0K
10:09 3,226.07 3,226.62 3,225.82 3,225.86 119,182.9K
10:10 3,225.65 3,225.70 3,225.31 3,225.65 103,550.2K
10:11 3,225.49 3,225.49 3,225.08 3,225.16 147,674.8K
10:12 3,225.43 3,227.65 3,225.07 3,226.83 108,963.8K
10:13 3,226.91 3,226.95 3,226.47 3,226.47 166,317.8K
10:14 3,226.03 3,226.03 3,224.74 3,225.58 115,936.4K
10:15 3,225.60 3,226.88 3,225.45 3,226.88 78,482.3K
10:16 3,226.85 3,226.87 3,226.39 3,226.39 83,207.3K
10:17 3,226.39 3,226.39 3,225.93 3,225.95 95,128.3K
10:18 3,225.59 3,225.72 3,224.45 3,224.52 121,805.2K
10:19 3,224.15 3,224.15 3,223.30 3,223.69 147,899.7K
10:20 3,223.48 3,224.13 3,223.48 3,223.85 169,649.8K
10:21 3,223.63 3,223.63 3,222.48 3,222.60 78,538.6K
10:22 3,222.63 3,223.10 3,222.45 3,223.10 90,153.1K
10:23 3,223.95 3,226.43 3,223.95 3,226.15 124,532.7K
10:24 3,225.58 3,225.58 3,225.35 3,225.39 76,765.0K
10:25 3,225.19 3,225.55 3,225.11 3,225.55 52,492.0K
10:26 3,225.39 3,225.49 3,225.28 3,225.39 73,080.1K
10:27 3,225.23 3,225.30 3,224.72 3,224.72 93,752.6K
10:28 3,224.75 3,225.31 3,224.75 3,225.29 42,738.4K
10:29 3,225.20 3,225.35 3,225.08 3,225.29 59,102.0K
10:30 3,225.22 3,225.22 3,224.93 3,224.96 96,152.1K
10:31 3,224.97 3,224.97 3,223.95 3,224.06 119,950.0K
10:32 3,224.03 3,224.12 3,223.84 3,224.04 66,500.1K
10:33 3,223.89 3,224.39 3,223.84 3,224.30 65,546.8K
10:34 3,223.93 3,223.93 3,222.14 3,222.14 168,602.4K
10:35 3,221.82 3,222.02 3,221.59 3,222.02 120,181.5K
10:36 3,222.09 3,222.09 3,221.51 3,221.93 75,931.9K
10:37 3,221.79 3,223.03 3,221.79 3,223.03 87,495.9K
10:38 3,223.22 3,223.26 3,223.00 3,223.09 72,549.6K
10:39 3,223.41 3,223.41 3,222.68 3,222.68 82,332.5K
10:40 3,222.62 3,222.65 3,222.18 3,222.18 100,548.4K
10:41 3,222.26 3,222.54 3,222.26 3,222.40 89,569.2K
10:42 3,222.18 3,222.65 3,221.90 3,222.65 80,075.6K
10:43 3,223.02 3,223.04 3,222.47 3,222.76 85,320.5K
10:44 3,222.83 3,222.92 3,222.80 3,222.85 45,860.0K
10:45 3,222.96 3,223.51 3,222.80 3,223.51 116,575.6K
10:46 3,223.54 3,223.64 3,223.54 3,223.60 77,140.7K
10:47 3,223.72 3,224.21 3,223.72 3,224.21 151,470.1K
10:48 3,224.06 3,224.18 3,223.85 3,223.88 114,090.8K
10:49 3,223.88 3,224.20 3,223.88 3,224.05 115,599.2K
10:50 3,223.71 3,224.00 3,223.65 3,224.00 55,007.1K
10:51 3,224.05 3,224.22 3,223.63 3,223.70 86,637.7K
10:52 3,223.68 3,224.35 3,223.68 3,224.16 63,451.7K
10:53 3,224.71 3,225.69 3,224.71 3,225.56 195,812.3K
10:54 3,225.53 3,226.14 3,225.52 3,225.91 124,212.2K
10:55 3,225.67 3,225.73 3,224.34 3,225.73 177,880.7K
10:56 3,225.81 3,226.42 3,225.81 3,226.34 156,143.1K
10:57 3,226.43 3,226.75 3,226.29 3,226.65 205,755.6K
10:58 3,226.57 3,227.72 3,226.57 3,227.72 115,199.9K
10:59 3,227.65 3,228.44 3,227.59 3,228.44 165,723.0K
11:00 3,228.37 3,228.84 3,228.37 3,228.65 199,973.9K
11:01 3,228.73 3,228.73 3,228.47 3,228.47 86,030.5K
11:02 3,228.06 3,228.39 3,227.89 3,228.38 234,931.7K
11:03 3,228.28 3,228.51 3,227.74 3,227.77 71,054.9K
11:04 3,227.85 3,228.01 3,227.67 3,227.95 117,988.6K
11:05 3,227.85 3,228.24 3,227.64 3,228.11 162,185.8K
11:06 3,228.23 3,228.62 3,228.18 3,228.58 150,469.3K
11:07 3,228.24 3,228.92 3,228.21 3,228.92 169,148.4K
11:08 3,229.10 3,230.32 3,229.10 3,230.32 203,813.4K
11:09 3,230.17 3,231.37 3,230.03 3,230.44 268,702.8K
11:10 3,230.80 3,231.92 3,230.60 3,231.86 165,738.5K
11:11 3,231.75 3,231.75 3,230.48 3,230.67 161,196.6K
11:12 3,230.44 3,230.71 3,230.44 3,230.57 78,190.9K
11:13 3,230.44 3,231.12 3,230.36 3,230.95 93,890.4K
11:14 3,231.88 3,231.88 3,231.33 3,231.33 184,107.6K
11:15 3,231.53 3,231.64 3,231.43 3,231.48 92,764.7K
11:16 3,231.54 3,231.85 3,231.54 3,231.78 88,221.7K
11:17 3,231.71 3,231.71 3,231.31 3,231.38 95,127.8K
11:18 3,231.38 3,231.95 3,231.11 3,231.85 122,981.3K
11:19 3,231.99 3,232.71 3,231.99 3,232.32 167,754.9K
11:20 3,232.13 3,233.29 3,232.13 3,233.17 166,565.0K
11:21 3,233.12 3,233.38 3,232.73 3,233.27 181,597.2K
11:22 3,233.50 3,233.72 3,233.30 3,233.30 116,232.1K
11:23 3,233.08 3,233.08 3,232.27 3,232.27 202,931.4K
11:24 3,231.82 3,231.82 3,231.23 3,231.52 159,082.4K
11:25 3,231.73 3,231.90 3,231.27 3,231.77 106,832.8K
11:26 3,231.89 3,231.91 3,230.52 3,230.52 144,236.3K
11:27 3,230.39 3,230.39 3,230.05 3,230.24 190,001.6K
11:28 3,230.50 3,230.57 3,230.30 3,230.45 114,841.6K
11:29 3,230.67 3,230.69 3,230.31 3,230.58 101,198.7K
11:30 3,230.50 3,230.50 3,230.15 3,230.24 133,311.6K
11:31 3,230.14 3,230.40 3,229.99 3,230.38 121,858.7K
11:32 3,230.51 3,230.74 3,230.41 3,230.73 88,629.5K
11:33 3,230.95 3,232.19 3,230.69 3,231.83 147,342.1K
11:34 3,231.74 3,231.89 3,231.41 3,231.67 109,205.5K
11:35 3,232.02 3,232.02 3,231.21 3,231.21 112,548.1K
11:36 3,231.06 3,232.11 3,231.06 3,231.99 82,845.2K
11:37 3,231.87 3,232.17 3,231.18 3,231.19 104,372.8K
11:38 3,231.35 3,231.40 3,231.03 3,231.39 131,026.0K
11:39 3,231.52 3,232.78 3,231.52 3,232.65 163,291.3K
11:40 3,232.64 3,233.06 3,232.55 3,232.61 162,062.3K
11:41 3,232.50 3,232.73 3,232.36 3,232.73 100,671.8K
11:42 3,232.93 3,234.17 3,232.93 3,234.15 204,830.2K
11:43 3,233.81 3,233.81 3,232.88 3,232.89 194,690.4K
11:44 3,233.13 3,233.28 3,232.76 3,232.76 97,009.2K
11:45 3,233.09 3,234.31 3,233.08 3,234.22 176,816.6K
11:46 3,233.87 3,234.56 3,233.87 3,234.45 122,913.1K
11:47 3,234.56 3,234.87 3,234.40 3,234.58 182,147.3K
11:48 3,234.55 3,235.18 3,234.41 3,234.77 165,143.9K
11:49 3,234.93 3,235.00 3,234.46 3,234.63 136,062.3K
11:50 3,234.32 3,234.95 3,234.32 3,234.95 142,311.6K
11:51 3,234.90 3,235.11 3,234.42 3,234.53 140,273.8K
11:52 3,234.53 3,234.68 3,233.58 3,233.76 148,427.0K
11:53 3,233.51 3,233.81 3,233.30 3,233.80 106,291.8K
11:54 3,233.85 3,234.36 3,233.85 3,233.93 91,968.8K
11:55 3,233.81 3,233.81 3,232.88 3,232.88 101,295.2K
11:56 3,233.33 3,233.53 3,232.85 3,233.15 120,190.4K
11:57 3,233.77 3,234.38 3,233.67 3,234.25 81,117.3K
11:58 3,234.02 3,234.23 3,233.73 3,234.23 111,088.3K
11:59 3,234.12 3,234.26 3,233.71 3,233.71 112,781.1K
12:00 3,233.51 3,233.99 3,233.12 3,233.32 121,773.8K
12:01 3,232.94 3,232.98 3,232.60 3,232.61 118,093.2K
12:02 3,232.44 3,232.44 3,230.95 3,230.95 118,536.9K
12:03 3,230.26 3,230.42 3,228.75 3,228.78 201,771.8K
12:04 3,228.88 3,229.37 3,228.69 3,229.15 114,194.1K
12:05 3,228.81 3,228.84 3,228.48 3,228.84 82,445.2K
12:06 3,228.94 3,229.72 3,228.94 3,229.72 79,402.4K
12:07 3,229.82 3,230.90 3,229.82 3,230.83 82,092.0K
12:08 3,230.82 3,232.35 3,230.80 3,231.98 138,660.8K
12:09 3,232.67 3,232.79 3,232.07 3,232.07 136,478.1K
12:10 3,232.07 3,233.07 3,231.98 3,233.07 84,297.8K
12:11 3,233.17 3,233.41 3,232.53 3,232.66 134,001.8K
12:12 3,232.47 3,232.47 3,231.86 3,232.04 79,971.8K
12:13 3,232.09 3,233.19 3,232.09 3,233.19 82,065.7K
12:14 3,233.22 3,233.43 3,232.71 3,232.71 75,086.1K
12:15 3,232.91 3,233.37 3,232.91 3,233.26 89,859.9K
12:16 3,232.93 3,233.16 3,232.89 3,233.13 84,306.3K
12:17 3,233.06 3,233.41 3,232.79 3,233.36 112,884.2K
12:18 3,233.49 3,233.93 3,233.36 3,233.86 154,952.2K
12:19 3,233.67 3,233.67 3,233.24 3,233.49 79,861.5K
12:20 3,233.40 3,233.42 3,233.20 3,233.31 137,110.1K
12:21 3,233.01 3,233.17 3,232.99 3,233.15 97,066.5K
12:22 3,233.02 3,233.10 3,232.80 3,232.81 150,590.9K
12:23 3,232.60 3,232.60 3,231.81 3,232.04 121,855.0K
12:24 3,232.40 3,232.40 3,232.10 3,232.26 99,115.8K
12:25 3,232.20 3,233.43 3,232.20 3,233.28 168,873.0K
12:26 3,233.43 3,233.63 3,233.34 3,233.42 119,840.4K
12:27 3,233.47 3,233.80 3,233.42 3,233.65 80,664.9K
12:28 3,233.54 3,233.70 3,233.54 3,233.64 55,261.3K
12:29 3,233.55 3,234.17 3,233.55 3,234.13 100,622.4K
12:30 3,234.06 3,234.06 3,233.76 3,233.94 95,429.2K
12:31 3,233.87 3,234.17 3,233.72 3,234.12 102,643.0K
12:32 3,234.02 3,234.29 3,233.80 3,234.04 81,415.8K
12:33 3,233.99 3,234.72 3,233.83 3,234.56 230,885.7K
12:34 3,234.74 3,234.80 3,234.07 3,234.10 174,063.1K
12:35 3,234.08 3,234.31 3,234.05 3,234.27 111,628.0K
12:36 3,234.35 3,234.90 3,234.35 3,234.90 116,665.5K
12:37 3,234.92 3,235.52 3,234.89 3,235.52 129,670.9K
12:38 3,235.44 3,235.49 3,234.77 3,234.77 118,007.6K
12:39 3,235.00 3,235.22 3,234.80 3,235.20 81,288.0K
12:40 3,234.96 3,235.04 3,234.43 3,234.54 68,647.3K
12:41 3,234.62 3,234.82 3,234.12 3,234.15 125,772.7K
12:42 3,234.16 3,234.32 3,233.96 3,234.04 128,271.9K
12:43 3,234.04 3,234.10 3,233.64 3,233.72 93,136.6K
12:44 3,233.63 3,234.03 3,233.61 3,233.91 97,047.1K
12:45 3,233.85 3,233.85 3,233.43 3,233.84 79,711.9K
12:46 3,233.94 3,234.42 3,233.66 3,234.35 105,782.0K
12:47 3,234.46 3,234.74 3,234.35 3,234.65 77,289.1K
12:48 3,234.58 3,234.65 3,234.29 3,234.58 70,255.7K
12:49 3,233.96 3,234.32 3,233.96 3,234.02 102,426.4K
12:50 3,233.99 3,234.36 3,233.99 3,234.36 85,659.7K
12:51 3,234.69 3,234.89 3,234.67 3,234.67 114,744.2K
12:52 3,234.88 3,235.19 3,234.88 3,234.97 105,333.7K
12:53 3,234.86 3,234.94 3,234.62 3,234.62 119,708.4K
12:54 3,234.64 3,235.00 3,234.55 3,234.75 90,038.2K
12:55 3,234.71 3,235.37 3,234.41 3,235.37 103,214.3K
12:56 3,235.25 3,235.45 3,235.05 3,235.19 84,472.2K
12:57 3,235.16 3,235.56 3,235.08 3,235.26 66,560.5K
12:58 3,235.51 3,235.69 3,235.42 3,235.46 181,517.0K
12:59 3,235.49 3,236.00 3,235.43 3,235.84 98,597.6K
13:00 3,236.02 3,236.02 3,235.31 3,235.31 91,451.6K
13:01 3,235.22 3,235.29 3,234.49 3,234.49 103,162.3K
13:02 3,234.92 3,234.92 3,234.00 3,234.08 104,487.8K
13:03 3,234.07 3,234.07 3,233.24 3,233.24 95,291.3K
13:04 3,233.23 3,233.26 3,233.00 3,233.10 68,988.8K
13:05 3,232.95 3,233.04 3,232.11 3,232.18 125,664.1K
13:06 3,232.28 3,233.19 3,232.28 3,233.08 90,033.8K
13:07 3,232.76 3,232.98 3,232.76 3,232.98 68,301.5K
13:08 3,232.70 3,232.70 3,231.09 3,231.28 179,014.6K
13:09 3,230.82 3,230.92 3,228.80 3,228.80 168,393.2K
13:10 3,229.02 3,229.84 3,229.02 3,229.84 172,071.6K
13:11 3,229.76 3,230.45 3,229.58 3,230.45 78,610.9K
13:12 3,230.54 3,231.21 3,230.48 3,231.19 70,738.6K
13:13 3,231.05 3,231.90 3,230.96 3,231.56 102,804.4K
13:14 3,231.86 3,231.86 3,231.33 3,231.34 51,433.4K
13:15 3,231.68 3,232.05 3,231.47 3,231.91 69,577.4K
13:16 3,231.81 3,232.58 3,231.70 3,232.20 84,335.6K
13:17 3,232.23 3,232.69 3,232.23 3,232.57 70,768.8K
13:18 3,231.95 3,233.85 3,231.95 3,233.85 182,320.1K
13:19 3,234.33 3,234.86 3,234.33 3,234.79 155,623.4K
13:20 3,234.68 3,235.49 3,234.62 3,235.45 212,584.7K
13:21 3,235.20 3,235.52 3,234.86 3,235.52 144,645.3K
13:22 3,235.55 3,236.22 3,235.55 3,235.96 137,093.6K
13:23 3,235.80 3,235.80 3,235.12 3,235.13 169,999.0K
13:24 3,234.87 3,235.15 3,234.78 3,234.78 69,126.4K
13:25 3,234.88 3,235.20 3,234.52 3,234.52 90,396.7K
13:26 3,234.48 3,236.20 3,234.48 3,236.20 131,002.9K
13:27 3,235.46 3,235.63 3,234.57 3,234.70 135,539.8K
13:28 3,234.94 3,236.33 3,234.94 3,236.18 101,417.9K
13:29 3,236.20 3,237.15 3,235.93 3,237.15 213,168.1K
13:30 3,230.84 3,230.84 3,224.25 3,227.18 2,457,648.4K
13:31 3,227.83 3,227.83 3,220.59 3,220.79 1,351,993.2K
13:32 3,220.10 3,220.94 3,216.84 3,217.80 876,309.2K
13:33 3,217.58 3,220.29 3,217.58 3,220.29 809,250.4K
13:34 3,220.93 3,221.53 3,220.87 3,221.06 426,627.2K
13:35 3,220.48 3,220.58 3,218.70 3,220.45 678,576.6K
13:36 3,221.17 3,223.48 3,220.79 3,220.79 419,428.7K
13:37 3,221.72 3,224.65 3,221.72 3,224.65 389,890.2K
13:38 3,225.43 3,225.46 3,223.01 3,223.32 393,406.1K
13:39 3,223.47 3,224.68 3,223.47 3,223.84 206,674.3K
13:40 3,223.78 3,225.84 3,223.78 3,225.84 304,764.4K
13:41 3,227.00 3,227.76 3,224.80 3,226.85 304,230.0K
13:42 3,226.39 3,226.56 3,224.99 3,225.20 176,224.4K
13:43 3,224.71 3,225.18 3,223.87 3,224.14 276,396.2K
13:44 3,224.13 3,224.21 3,223.99 3,224.06 104,582.9K
13:45 3,223.78 3,223.78 3,222.49 3,222.49 254,274.1K
13:46 3,222.37 3,223.06 3,222.16 3,222.64 143,475.5K
13:47 3,222.51 3,222.99 3,222.51 3,222.99 125,880.9K
13:48 3,222.83 3,222.95 3,222.46 3,222.54 161,052.1K
13:49 3,222.44 3,222.69 3,222.04 3,222.10 225,945.1K
13:50 3,222.19 3,222.21 3,221.90 3,222.08 156,170.1K
13:51 3,221.95 3,221.95 3,219.35 3,219.35 219,631.5K
13:52 3,219.26 3,219.33 3,218.22 3,218.22 241,963.5K
13:53 3,217.23 3,217.23 3,215.25 3,216.86 520,818.4K
13:54 3,216.53 3,219.52 3,216.11 3,219.52 290,003.5K
13:55 3,219.49 3,219.51 3,218.21 3,218.21 135,573.8K
13:56 3,218.13 3,218.13 3,217.29 3,217.29 186,331.7K
13:57 3,217.23 3,217.85 3,217.11 3,217.51 178,112.4K
13:58 3,217.41 3,218.82 3,217.08 3,218.82 176,219.0K
13:59 3,219.02 3,219.02 3,218.20 3,218.26 113,786.1K
14:00 3,218.11 3,218.68 3,217.93 3,218.68 184,944.0K
14:01 3,218.61 3,218.72 3,218.22 3,218.72 111,981.5K
14:02 3,218.55 3,218.95 3,218.46 3,218.94 82,620.1K
14:03 3,219.02 3,220.50 3,218.92 3,220.27 140,597.2K
14:04 3,220.18 3,220.65 3,219.86 3,219.95 124,152.5K
14:05 3,219.48 3,219.48 3,217.75 3,217.75 111,170.0K
14:06 3,217.97 3,218.15 3,217.66 3,217.71 79,687.2K
14:07 3,217.54 3,218.15 3,217.54 3,217.99 97,566.6K
14:08 3,218.03 3,218.78 3,218.03 3,218.41 117,357.4K
14:09 3,218.17 3,218.68 3,218.17 3,218.48 79,868.4K
14:10 3,218.41 3,218.41 3,217.44 3,217.44 111,403.8K
14:11 3,217.63 3,217.69 3,217.22 3,217.64 164,090.8K
14:12 3,217.65 3,218.30 3,217.27 3,218.30 120,135.6K
14:13 3,218.90 3,219.64 3,218.83 3,219.50 156,956.1K
14:14 3,219.86 3,219.88 3,219.10 3,219.37 108,666.0K
14:15 3,219.11 3,219.34 3,218.45 3,219.34 80,983.0K
14:16 3,219.80 3,221.63 3,219.80 3,221.63 278,385.0K
14:17 3,221.67 3,222.99 3,221.67 3,222.75 236,945.9K
14:18 3,222.89 3,223.16 3,222.80 3,223.16 95,111.3K
14:19 3,223.64 3,224.44 3,223.64 3,224.36 203,152.5K
14:20 3,224.39 3,224.93 3,224.39 3,224.75 137,182.0K
14:21 3,224.72 3,224.72 3,223.88 3,223.95 108,305.9K
14:22 3,223.97 3,224.17 3,223.72 3,224.01 160,692.3K
14:23 3,224.06 3,224.87 3,224.06 3,224.79 153,004.4K
14:24 3,224.85 3,224.85 3,224.02 3,224.02 83,416.8K
14:25 3,223.95 3,224.05 3,222.14 3,222.14 288,874.1K
14:26 3,221.93 3,221.97 3,221.24 3,221.24 137,080.4K
14:27 3,220.89 3,220.89 3,220.28 3,220.37 113,154.0K
14:28 3,220.22 3,220.57 3,220.12 3,220.53 152,765.5K
14:29 3,220.54 3,220.90 3,220.54 3,220.90 133,392.5K
14:30 3,220.89 3,220.89 3,220.23 3,220.42 126,376.5K
14:31 3,220.22 3,220.30 3,219.98 3,220.07 123,081.3K
14:32 3,220.00 3,220.03 3,218.83 3,218.83 129,906.5K
14:33 3,218.74 3,218.74 3,218.14 3,218.58 122,870.1K
14:34 3,218.77 3,219.32 3,218.77 3,219.28 81,516.1K
14:35 3,218.94 3,218.94 3,217.58 3,217.61 213,649.0K
14:36 3,217.43 3,217.65 3,217.02 3,217.58 152,277.5K
14:37 3,217.39 3,217.74 3,217.39 3,217.74 119,354.6K
14:38 3,217.27 3,217.86 3,216.89 3,217.86 150,834.5K
14:39 3,218.50 3,219.42 3,218.45 3,219.42 105,059.5K
14:40 3,219.53 3,219.61 3,218.50 3,219.15 77,135.8K
14:41 3,218.95 3,219.31 3,218.82 3,219.30 112,834.9K
14:42 3,219.66 3,220.75 3,219.66 3,220.55 98,106.4K
14:43 3,220.46 3,220.84 3,220.35 3,220.79 95,567.1K
14:44 3,220.89 3,220.99 3,220.81 3,220.95 59,985.3K
14:45 3,220.93 3,221.03 3,219.17 3,219.30 117,380.1K
14:46 3,219.22 3,219.40 3,218.77 3,218.79 76,194.7K
14:47 3,218.56 3,218.65 3,218.28 3,218.41 78,053.1K
14:48 3,218.33 3,218.33 3,217.32 3,217.32 82,632.5K
14:49 3,217.56 3,217.56 3,216.95 3,216.95 67,230.4K
14:50 3,216.98 3,216.98 3,215.72 3,215.72 166,635.1K
14:51 3,215.65 3,215.82 3,215.33 3,215.48 86,952.9K
14:52 3,215.47 3,215.59 3,215.36 3,215.49 60,561.6K
14:53 3,215.62 3,216.58 3,215.41 3,216.58 69,347.7K
14:54 3,216.74 3,216.77 3,216.37 3,216.39 94,168.5K
14:55 3,216.74 3,216.84 3,216.35 3,216.35 76,873.3K
14:56 3,216.32 3,216.60 3,216.32 3,216.56 59,836.7K
14:57 3,216.55 3,216.57 3,215.21 3,215.28 162,642.2K
14:58 3,215.30 3,215.82 3,215.22 3,215.82 69,763.2K
14:59 3,215.78 3,216.26 3,215.78 3,215.97 78,839.8K
15:00 3,215.46 3,215.46 3,214.44 3,214.70 115,676.4K
15:01 3,214.50 3,214.69 3,214.44 3,214.69 81,966.2K
15:02 3,215.57 3,219.15 3,215.57 3,219.15 168,515.4K
15:03 3,221.14 3,222.41 3,221.12 3,222.08 420,600.5K
15:04 3,222.22 3,222.40 3,222.02 3,222.20 129,328.0K
15:05 3,221.64 3,221.64 3,218.65 3,220.19 124,000.4K
15:06 3,220.88 3,221.95 3,220.88 3,221.95 97,821.6K
15:07 3,222.18 3,222.33 3,221.12 3,221.12 86,170.8K
15:08 3,220.98 3,220.98 3,220.41 3,220.57 46,287.3K
15:09 3,220.65 3,220.65 3,220.22 3,220.31 83,149.7K
15:10 3,220.34 3,220.37 3,219.51 3,219.51 78,738.3K
15:11 3,219.48 3,219.55 3,217.22 3,217.33 178,925.5K
15:12 3,216.78 3,216.78 3,216.07 3,216.40 149,126.3K
15:13 3,216.37 3,216.37 3,214.74 3,214.79 146,667.0K
15:14 3,214.52 3,214.55 3,213.07 3,213.07 322,263.2K
15:15 3,212.61 3,212.61 3,207.75 3,207.90 714,911.2K
15:16 3,207.47 3,209.49 3,207.23 3,209.49 351,891.4K
15:17 3,210.15 3,210.23 3,208.55 3,208.55 211,034.9K
15:18 3,207.87 3,207.92 3,205.29 3,205.29 388,319.9K
15:19 3,205.15 3,206.62 3,204.78 3,206.62 349,407.5K
15:20 3,206.08 3,206.52 3,205.60 3,205.85 287,719.3K
15:21 3,205.75 3,207.83 3,205.75 3,207.83 241,976.1K
15:22 3,208.60 3,209.08 3,208.19 3,208.24 232,201.2K
15:23 3,208.35 3,208.35 3,207.54 3,208.13 207,542.9K
15:24 3,208.31 3,208.64 3,208.31 3,208.64 163,774.6K
15:25 3,208.46 3,208.46 3,205.52 3,205.86 232,084.2K
15:26 3,205.69 3,207.69 3,205.69 3,207.58 153,922.0K
15:27 3,206.96 3,209.18 3,206.96 3,208.95 195,628.6K
15:28 3,208.04 3,208.29 3,206.78 3,206.97 171,072.2K
15:29 3,207.19 3,208.04 3,207.19 3,208.04 136,118.9K
15:30 3,206.10 3,207.02 3,205.89 3,207.02 143,468.8K
15:31 3,206.94 3,207.04 3,206.07 3,206.71 91,633.8K
15:32 3,206.70 3,208.08 3,206.39 3,208.08 110,250.9K
15:33 3,208.27 3,208.29 3,207.01 3,207.65 118,910.6K
15:34 3,207.48 3,207.64 3,206.85 3,206.87 85,905.6K
15:35 3,207.05 3,207.40 3,207.00 3,207.40 78,918.4K
15:36 3,207.41 3,208.04 3,207.37 3,208.04 90,176.9K
15:37 3,208.15 3,208.70 3,208.12 3,208.70 97,143.5K
15:38 3,206.87 3,209.50 3,206.69 3,209.50 239,077.3K
15:39 3,209.67 3,211.10 3,209.58 3,211.03 139,003.1K
15:40 3,211.27 3,211.59 3,207.52 3,208.10 169,754.1K
15:41 3,208.68 3,210.08 3,208.68 3,208.90 66,958.9K
15:42 3,208.76 3,208.95 3,208.67 3,208.67 46,228.1K
15:43 3,208.46 3,208.59 3,207.78 3,207.78 81,506.5K
15:44 3,207.83 3,207.99 3,207.05 3,207.05 93,815.5K
15:45 3,206.93 3,206.93 3,206.24 3,206.27 182,473.0K
15:46 3,206.61 3,206.76 3,206.41 3,206.51 95,630.4K
15:47 3,206.51 3,206.52 3,206.20 3,206.20 65,623.9K
15:48 3,203.31 3,203.31 3,201.70 3,201.70 604,898.7K
15:49 3,201.69 3,202.00 3,201.60 3,201.91 191,372.9K
15:50 3,201.81 3,202.70 3,201.73 3,202.66 148,096.4K
15:51 3,202.83 3,203.02 3,202.74 3,203.00 127,209.9K
15:52 3,203.05 3,203.46 3,202.78 3,202.97 88,334.5K
15:53 3,203.20 3,203.55 3,202.89 3,203.40 105,025.1K
15:54 3,205.07 3,207.90 3,205.07 3,207.72 247,639.6K
15:55 3,207.16 3,207.16 3,205.27 3,205.81 103,872.6K
15:56 3,205.36 3,207.01 3,205.34 3,207.01 49,556.9K
15:57 3,206.73 3,206.73 3,205.85 3,205.85 99,675.4K
15:58 3,205.54 3,205.88 3,205.51 3,205.82 68,153.9K
15:59 3,205.73 3,207.75 3,205.63 3,207.38 107,010.9K
16:00 3,206.97 3,206.97 3,205.67 3,205.89 125,764.4K
16:01 3,206.06 3,206.06 3,205.42 3,205.42 82,579.7K
16:02 3,205.57 3,206.45 3,204.90 3,206.45 142,451.3K
16:03 3,206.54 3,206.73 3,206.26 3,206.26 72,276.6K
16:04 3,206.06 3,206.22 3,205.97 3,206.05 57,796.2K
16:05 3,206.03 3,206.28 3,205.74 3,205.96 63,306.3K
16:06 3,206.17 3,206.47 3,205.64 3,205.70 91,912.8K
16:07 3,206.15 3,206.61 3,206.15 3,206.61 70,121.2K
16:08 3,206.56 3,208.42 3,206.55 3,208.42 130,830.6K
16:09 3,208.71 3,211.54 3,208.71 3,211.22 245,646.0K
16:10 3,211.22 3,211.67 3,210.80 3,210.80 158,840.4K
16:11 3,209.90 3,211.71 3,209.48 3,211.71 261,521.5K
16:12 3,212.38 3,213.29 3,210.48 3,211.22 142,616.7K
16:13 3,211.51 3,211.60 3,210.20 3,210.20 94,647.0K
16:14 3,210.01 3,210.01 3,209.56 3,209.63 107,496.6K
16:15 3,209.54 3,209.71 3,208.95 3,208.95 101,718.5K
16:16 3,208.94 3,208.94 3,206.70 3,206.97 149,546.4K
16:17 3,206.85 3,206.96 3,205.30 3,206.46 231,811.5K
16:18 3,207.35 3,207.81 3,205.15 3,205.39 152,033.9K
16:19 3,205.35 3,205.60 3,204.59 3,204.59 158,171.9K
16:20 3,205.47 3,207.87 3,205.47 3,207.87 119,496.5K
16:21 3,208.14 3,208.43 3,207.77 3,208.43 80,813.0K
16:22 3,208.36 3,208.49 3,206.14 3,206.14 77,631.1K
16:23 3,206.04 3,207.39 3,206.04 3,207.36 115,050.5K
16:24 3,207.93 3,209.27 3,207.93 3,209.27 88,827.4K
16:25 3,208.39 3,208.39 3,207.40 3,207.49 64,044.2K
16:26 3,207.39 3,207.39 3,206.93 3,207.09 64,585.0K
16:27 3,206.80 3,206.82 3,206.61 3,206.61 49,363.3K
16:28 3,206.67 3,207.63 3,206.51 3,207.63 58,831.5K
16:29 3,207.74 3,209.02 3,207.74 3,208.80 124,750.5K
16:30 3,209.50 3,212.15 3,209.49 3,212.04 202,337.9K
16:31 3,211.90 3,212.06 3,211.48 3,211.48 138,654.7K
16:32 3,211.16 3,211.48 3,210.94 3,211.11 63,404.7K
16:33 3,211.71 3,211.95 3,211.59 3,211.59 80,409.8K
16:34 3,211.34 3,211.34 3,210.97 3,210.97 56,142.7K
16:35 3,210.74 3,210.74 3,209.15 3,209.15 63,752.2K
16:36 3,208.48 3,208.54 3,208.31 3,208.31 46,286.0K
16:37 3,208.23 3,208.32 3,208.03 3,208.03 71,819.2K
16:38 3,208.12 3,209.76 3,207.85 3,209.55 79,366.0K
16:39 3,209.44 3,209.74 3,208.61 3,208.61 52,830.5K
16:40 3,208.38 3,209.02 3,208.38 3,208.98 38,967.4K
16:41 3,208.89 3,208.89 3,208.62 3,208.78 67,711.0K
16:42 3,208.39 3,208.41 3,207.20 3,207.20 81,283.8K
16:43 3,207.48 3,208.08 3,207.40 3,208.02 36,206.9K
16:44 3,208.00 3,208.15 3,207.85 3,208.11 36,442.5K
16:45 3,208.14 3,208.49 3,207.73 3,207.73 41,412.2K
16:46 3,207.48 3,207.48 3,205.37 3,205.59 110,724.5K
16:47 3,205.62 3,206.41 3,205.59 3,206.16 54,304.0K
16:48 3,206.16 3,206.28 3,206.04 3,206.18 105,268.2K
16:49 3,205.49 3,205.49 3,204.66 3,204.66 199,616.2K
16:50 3,204.57 3,204.57 3,202.97 3,203.08 122,321.8K
16:51 3,202.95 3,202.95 3,201.45 3,201.45 142,870.4K
16:52 3,201.37 3,201.81 3,201.06 3,201.80 137,038.7K
16:53 3,202.34 3,203.65 3,202.34 3,203.09 111,589.3K
16:54 3,203.29 3,203.83 3,202.91 3,203.09 87,677.0K
16:55 3,203.03 3,204.36 3,202.97 3,204.36 56,206.8K
16:56 3,204.33 3,204.36 3,203.12 3,203.14 83,592.1K
16:57 3,203.09 3,203.09 3,202.36 3,202.51 75,748.1K
16:58 3,202.39 3,202.51 3,201.84 3,201.84 74,354.0K
16:59 3,201.91 3,202.21 3,198.64 3,198.69 328,709.3K
17:00 3,198.39 3,200.29 3,198.10 3,200.29 312,151.3K
17:01 3,200.92 3,201.86 3,200.92 3,201.77 79,095.4K
17:02 3,201.80 3,201.80 3,200.26 3,200.45 92,350.3K
17:03 3,200.59 3,201.83 3,200.47 3,201.70 86,069.9K
17:04 3,202.36 3,202.59 3,202.15 3,202.15 68,582.6K
17:05 3,202.12 3,204.10 3,201.99 3,204.10 92,044.9K
17:06 3,204.45 3,204.49 3,204.15 3,204.36 88,535.7K
17:07 3,204.57 3,206.50 3,204.56 3,206.50 151,232.1K
17:08 3,206.69 3,206.69 3,204.60 3,204.62 104,362.4K
17:09 3,204.40 3,204.72 3,204.32 3,204.68 53,840.7K
17:10 3,204.41 3,204.64 3,203.40 3,203.40 52,372.4K
17:11 3,203.46 3,203.46 3,202.65 3,202.78 71,492.2K
17:12 3,203.73 3,206.94 3,203.73 3,205.51 129,705.0K
17:13 3,205.68 3,206.22 3,205.21 3,205.21 52,627.2K
17:14 3,205.14 3,205.14 3,204.43 3,204.52 56,871.7K
17:15 3,204.58 3,206.23 3,204.57 3,205.73 98,126.5K
17:16 3,205.50 3,205.75 3,205.13 3,205.54 55,820.7K
17:17 3,205.48 3,205.63 3,205.27 3,205.46 48,719.8K
17:18 3,205.22 3,205.22 3,203.91 3,204.29 47,400.8K
17:19 3,204.33 3,204.33 3,202.40 3,202.40 53,569.1K
17:20 3,202.37 3,203.41 3,202.26 3,203.25 81,204.2K
17:21 3,203.09 3,203.09 3,202.63 3,202.63 53,535.0K
17:22 3,202.29 3,202.76 3,201.93 3,202.76 84,518.0K
17:23 3,202.72 3,202.95 3,202.62 3,202.62 60,478.2K
17:24 3,202.47 3,202.47 3,201.52 3,201.79 55,180.6K
17:25 3,201.76 3,202.93 3,201.71 3,202.64 66,608.1K
17:26 3,202.68 3,205.18 3,202.67 3,205.10 67,619.7K
17:27 3,204.21 3,204.21 3,203.58 3,203.79 70,292.4K
17:28 3,203.52 3,203.66 3,202.58 3,202.73 70,213.2K
17:29 3,202.47 3,202.47 3,201.90 3,202.02 68,553.0K
17:30 3,201.80 3,201.82 3,201.44 3,201.70 39,438.9K
17:31 3,201.79 3,201.79 3,201.35 3,201.50 59,586.7K
17:32 3,201.53 3,201.54 3,201.33 3,201.48 34,660.6K
17:33 3,201.49 3,201.90 3,201.49 3,201.62 46,493.4K
17:34 3,201.65 3,202.54 3,201.65 3,202.44 42,386.9K
17:35 3,202.50 3,202.97 3,202.43 3,202.74 56,867.1K
17:36 3,202.83 3,202.83 3,201.68 3,201.83 36,428.2K
17:37 3,201.71 3,201.71 3,201.25 3,201.25 49,172.1K
17:38 3,201.17 3,201.46 3,201.15 3,201.17 33,741.2K
17:39 3,201.14 3,201.14 3,200.23 3,200.75 77,563.9K
17:40 3,200.79 3,200.79 3,200.32 3,200.52 57,173.4K
17:41 3,200.55 3,200.67 3,197.43 3,197.43 206,042.1K
17:42 3,197.20 3,197.78 3,196.71 3,196.73 198,496.3K
17:43 3,196.67 3,198.32 3,196.67 3,197.81 149,556.8K
17:44 3,197.98 3,198.55 3,197.17 3,197.17 72,788.0K
17:45 3,197.42 3,198.33 3,197.39 3,198.23 88,842.7K
17:46 3,198.43 3,198.44 3,196.94 3,197.19 151,661.9K
17:47 3,197.17 3,198.57 3,197.17 3,198.21 80,895.4K
17:48 3,199.05 3,199.99 3,199.05 3,199.32 101,936.5K
17:49 3,198.00 3,199.04 3,197.38 3,199.04 81,499.8K
17:50 3,199.09 3,199.51 3,198.94 3,198.94 62,828.0K
17:51 3,197.69 3,198.27 3,197.05 3,197.05 135,410.6K
17:52 3,197.33 3,197.47 3,197.01 3,197.01 70,771.2K
17:53 3,197.15 3,197.15 3,194.74 3,194.77 254,364.1K
17:54 3,194.56 3,195.38 3,194.49 3,195.02 146,340.4K
17:55 3,193.71 3,193.71 3,192.01 3,192.18 502,499.2K
17:56 3,192.57 3,192.97 3,192.22 3,192.50 173,296.8K
17:57 3,192.78 3,193.46 3,192.59 3,193.04 164,887.1K
17:58 3,192.80 3,193.85 3,192.80 3,193.85 104,040.0K
17:59 3,194.01 3,195.69 3,194.01 3,194.97 165,673.4K
18:00 3,194.87 3,195.26 3,194.61 3,195.25 110,862.7K
18:01 3,195.23 3,195.80 3,193.58 3,193.58 124,177.7K
18:02 3,194.09 3,195.47 3,194.00 3,195.47 145,812.2K
18:03 3,196.33 3,197.22 3,195.66 3,197.12 172,164.2K
18:04 3,197.39 3,198.25 3,197.14 3,198.09 135,010.4K
18:05 3,197.95 3,198.44 3,197.85 3,198.15 82,670.8K
18:06 3,198.11 3,198.11 3,196.94 3,197.33 172,876.5K
18:07 3,197.11 3,198.14 3,197.11 3,198.13 109,375.3K
18:08 3,196.92 3,197.69 3,196.86 3,197.69 52,533.8K
18:09 3,197.76 3,197.92 3,197.08 3,197.59 58,992.3K
18:10 3,197.58 3,197.69 3,197.24 3,197.67 51,968.0K
18:11 3,197.33 3,197.36 3,195.24 3,195.44 196,414.8K
18:12 3,194.65 3,195.40 3,194.65 3,195.37 85,928.1K
18:13 3,195.42 3,195.84 3,195.36 3,195.55 198,825.0K
18:14 3,195.43 3,197.19 3,195.43 3,196.79 117,171.2K
18:15 3,196.17 3,197.22 3,196.17 3,197.22 79,708.0K
18:16 3,197.25 3,197.37 3,197.03 3,197.03 80,029.7K
18:17 3,197.31 3,197.34 3,196.88 3,196.88 128,104.4K
18:18 3,196.12 3,196.21 3,195.19 3,195.34 144,349.0K
18:19 3,195.13 3,195.68 3,195.13 3,195.43 116,555.3K
18:20 3,195.26 3,197.41 3,195.26 3,197.28 127,135.0K
18:21 3,197.04 3,197.09 3,196.89 3,196.94 93,306.5K
18:22 3,196.74 3,198.24 3,196.63 3,198.24 182,969.4K
18:23 3,198.29 3,198.73 3,198.29 3,198.64 117,016.3K
18:24 3,198.45 3,198.76 3,198.16 3,198.76 121,449.5K
18:25 3,198.60 3,198.60 3,197.29 3,197.44 99,866.1K
18:26 3,197.09 3,198.77 3,196.99 3,198.77 132,591.4K
18:27 3,198.75 3,199.37 3,198.75 3,198.92 116,506.3K
18:28 3,198.73 3,198.73 3,197.89 3,198.01 117,476.1K
18:29 3,198.01 3,198.01 3,197.31 3,197.37 95,297.6K
18:30 3,197.27 3,197.33 3,196.89 3,196.89 91,969.0K
18:31 3,197.06 3,197.06 3,196.42 3,196.44 72,428.0K
18:32 3,196.64 3,196.72 3,196.06 3,196.06 103,453.0K
18:33 3,196.23 3,196.37 3,195.55 3,195.55 128,836.5K
18:34 3,195.73 3,195.76 3,195.13 3,195.21 130,453.4K
18:35 3,194.44 3,194.44 3,193.87 3,194.11 138,405.0K
18:36 3,194.06 3,194.08 3,193.59 3,193.62 110,995.5K
18:37 3,193.54 3,193.54 3,192.80 3,192.96 93,966.7K
18:38 3,192.77 3,192.80 3,192.47 3,192.64 199,925.4K
18:39 3,192.81 3,193.45 3,192.81 3,193.25 107,996.8K
18:40 3,193.46 3,193.46 3,193.46 3,193.46 324,229.0K
18:43 3,191.61 3,191.61 3,191.61 3,191.61 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据