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 3,199.33 3,199.35 3,198.60 3,198.81 509,462.9K
10:01 3,198.57 3,199.68 3,198.47 3,199.55 103,617.0K
10:02 3,199.08 3,199.27 3,198.62 3,198.69 45,208.0K
10:03 3,198.53 3,199.21 3,198.37 3,199.21 73,805.9K
10:04 3,199.09 3,199.28 3,198.74 3,199.28 43,479.1K
10:05 3,199.19 3,199.87 3,199.19 3,199.58 82,913.9K
10:06 3,199.41 3,199.41 3,197.48 3,197.48 115,089.7K
10:07 3,197.03 3,197.04 3,195.26 3,195.26 305,056.3K
10:08 3,195.18 3,195.39 3,193.77 3,193.77 230,389.4K
10:09 3,194.96 3,197.46 3,194.87 3,197.46 167,314.5K
10:10 3,197.13 3,197.13 3,195.00 3,195.11 111,885.9K
10:11 3,195.15 3,195.15 3,194.56 3,194.68 100,854.0K
10:12 3,194.79 3,197.13 3,194.79 3,196.32 151,807.7K
10:13 3,195.89 3,195.89 3,194.59 3,194.99 90,871.6K
10:14 3,194.69 3,196.75 3,194.69 3,196.75 142,714.9K
10:15 3,196.39 3,196.82 3,194.32 3,195.58 127,330.9K
10:16 3,196.14 3,197.07 3,195.74 3,197.07 108,551.9K
10:17 3,197.72 3,197.72 3,196.00 3,197.05 146,912.9K
10:18 3,196.58 3,197.04 3,196.45 3,197.04 81,690.5K
10:19 3,196.91 3,197.65 3,196.91 3,197.56 95,493.5K
10:20 3,197.69 3,200.27 3,197.69 3,200.15 284,870.8K
10:21 3,200.14 3,200.53 3,198.87 3,200.53 134,317.1K
10:22 3,200.09 3,200.34 3,199.38 3,200.23 135,713.7K
10:23 3,200.27 3,200.76 3,199.90 3,200.74 107,931.5K
10:24 3,200.88 3,200.88 3,200.26 3,200.29 106,264.0K
10:25 3,200.20 3,200.20 3,199.66 3,199.76 57,098.8K
10:26 3,199.82 3,199.82 3,198.70 3,198.96 112,817.8K
10:27 3,198.76 3,198.93 3,198.45 3,198.93 121,607.9K
10:28 3,198.42 3,198.42 3,197.61 3,197.61 119,836.5K
10:29 3,197.34 3,197.41 3,196.25 3,196.25 126,965.6K
10:30 3,195.56 3,196.01 3,195.32 3,195.94 80,546.4K
10:31 3,195.78 3,195.91 3,195.62 3,195.80 48,969.9K
10:32 3,195.88 3,196.19 3,195.74 3,196.19 93,448.9K
10:33 3,196.73 3,197.42 3,196.73 3,197.23 148,064.2K
10:34 3,196.84 3,196.89 3,196.52 3,196.52 74,019.5K
10:35 3,195.90 3,196.24 3,195.51 3,196.01 60,566.3K
10:36 3,196.22 3,196.22 3,195.53 3,195.53 74,794.4K
10:37 3,195.81 3,195.88 3,195.63 3,195.73 80,915.0K
10:38 3,195.74 3,195.74 3,195.18 3,195.18 97,017.9K
10:39 3,195.05 3,195.05 3,194.27 3,194.34 91,291.1K
10:40 3,194.28 3,194.39 3,194.07 3,194.14 57,308.8K
10:41 3,194.10 3,194.10 3,191.64 3,191.67 313,294.3K
10:42 3,191.69 3,191.69 3,190.66 3,190.97 195,269.4K
10:43 3,191.17 3,191.28 3,190.89 3,190.91 108,948.5K
10:44 3,190.89 3,190.99 3,189.97 3,190.11 149,896.8K
10:45 3,190.34 3,190.36 3,190.03 3,190.36 110,877.0K
10:46 3,190.51 3,191.65 3,190.50 3,191.62 139,851.9K
10:47 3,191.72 3,191.87 3,191.23 3,191.62 109,398.1K
10:48 3,191.79 3,191.95 3,191.40 3,191.57 71,492.1K
10:49 3,192.00 3,192.01 3,191.10 3,191.14 105,862.5K
10:50 3,190.25 3,190.25 3,189.14 3,189.14 183,094.8K
10:51 3,189.18 3,189.19 3,188.15 3,188.73 227,001.5K
10:52 3,188.11 3,188.33 3,187.81 3,187.95 101,605.7K
10:53 3,188.12 3,188.70 3,187.54 3,188.70 118,620.8K
10:54 3,188.73 3,188.73 3,188.05 3,188.24 96,423.6K
10:55 3,188.21 3,188.21 3,187.82 3,187.82 95,288.7K
10:56 3,187.63 3,187.68 3,185.66 3,185.66 214,577.0K
10:57 3,185.20 3,186.04 3,184.75 3,185.48 323,773.3K
10:58 3,185.31 3,187.06 3,185.31 3,187.03 161,772.4K
10:59 3,186.85 3,187.48 3,186.85 3,187.08 129,668.7K
11:00 3,187.10 3,187.10 3,185.71 3,185.93 166,224.0K
11:01 3,186.98 3,188.95 3,186.98 3,188.93 161,016.0K
11:02 3,189.00 3,189.32 3,188.65 3,188.65 177,275.4K
11:03 3,188.17 3,188.17 3,186.67 3,186.94 229,070.4K
11:04 3,187.95 3,190.84 3,187.95 3,190.84 214,823.2K
11:05 3,190.63 3,190.89 3,190.12 3,190.25 210,004.6K
11:06 3,190.19 3,191.20 3,190.19 3,190.48 128,918.1K
11:07 3,190.58 3,191.28 3,190.44 3,191.27 125,738.3K
11:08 3,190.96 3,190.96 3,189.80 3,190.34 129,600.2K
11:09 3,189.83 3,189.83 3,189.19 3,189.47 270,175.5K
11:10 3,190.32 3,190.55 3,189.80 3,190.27 127,937.1K
11:11 3,190.05 3,190.72 3,189.85 3,189.85 166,410.6K
11:12 3,190.29 3,190.35 3,189.43 3,189.57 130,853.8K
11:13 3,189.48 3,189.51 3,188.86 3,188.86 152,865.3K
11:14 3,188.69 3,188.69 3,187.60 3,188.48 132,950.2K
11:15 3,188.33 3,188.33 3,187.87 3,187.88 129,261.9K
11:16 3,187.66 3,188.28 3,187.66 3,188.06 138,839.3K
11:17 3,188.09 3,188.09 3,186.89 3,186.90 133,824.6K
11:18 3,186.77 3,186.86 3,185.30 3,185.30 162,537.8K
11:19 3,185.46 3,185.86 3,185.46 3,185.72 121,285.6K
11:20 3,185.58 3,185.90 3,185.37 3,185.85 117,881.0K
11:21 3,185.90 3,185.90 3,184.57 3,184.94 282,293.0K
11:22 3,184.38 3,184.92 3,184.35 3,184.90 125,010.4K
11:23 3,184.84 3,185.07 3,183.81 3,183.81 146,930.9K
11:24 3,183.50 3,183.50 3,182.44 3,182.44 282,186.4K
11:25 3,181.93 3,181.93 3,180.22 3,180.22 296,383.4K
11:26 3,180.12 3,184.19 3,180.12 3,183.35 365,265.7K
11:27 3,183.14 3,183.14 3,180.75 3,180.75 212,354.8K
11:28 3,180.91 3,182.04 3,180.91 3,182.04 209,726.5K
11:29 3,182.33 3,182.74 3,182.33 3,182.40 119,715.9K
11:30 3,182.26 3,182.96 3,182.26 3,182.96 153,005.5K
11:31 3,183.09 3,185.22 3,182.97 3,185.21 209,760.6K
11:32 3,185.29 3,185.29 3,183.49 3,183.49 174,372.0K
11:33 3,183.28 3,183.39 3,182.41 3,182.41 109,508.2K
11:34 3,182.48 3,185.12 3,182.44 3,185.03 130,953.0K
11:35 3,184.76 3,184.86 3,184.24 3,184.55 136,696.4K
11:36 3,184.56 3,185.73 3,184.19 3,185.73 129,173.5K
11:37 3,186.25 3,186.51 3,186.25 3,186.31 137,084.0K
11:38 3,186.07 3,186.21 3,185.34 3,185.66 110,531.8K
11:39 3,185.62 3,185.64 3,184.79 3,184.82 71,757.5K
11:40 3,184.69 3,184.71 3,183.61 3,183.79 115,605.1K
11:41 3,183.62 3,183.82 3,183.42 3,183.59 59,893.6K
11:42 3,183.71 3,183.72 3,183.44 3,183.55 70,562.0K
11:43 3,183.56 3,183.56 3,183.38 3,183.44 109,400.5K
11:44 3,183.34 3,183.48 3,183.33 3,183.47 62,658.4K
11:45 3,183.47 3,184.65 3,183.47 3,184.65 89,071.9K
11:46 3,184.59 3,184.96 3,184.59 3,184.82 83,032.1K
11:47 3,184.87 3,185.36 3,184.65 3,185.30 92,233.2K
11:48 3,185.66 3,185.66 3,184.69 3,184.69 106,020.9K
11:49 3,184.55 3,184.55 3,184.33 3,184.48 75,302.2K
11:50 3,184.41 3,184.45 3,184.26 3,184.26 48,579.1K
11:51 3,184.30 3,184.38 3,184.19 3,184.26 50,800.9K
11:52 3,184.28 3,184.28 3,183.96 3,184.03 67,578.8K
11:53 3,184.00 3,184.03 3,183.71 3,183.75 49,053.1K
11:54 3,183.49 3,183.49 3,182.71 3,182.85 104,433.5K
11:55 3,182.77 3,183.52 3,182.77 3,183.52 72,608.5K
11:56 3,183.48 3,183.64 3,183.36 3,183.63 43,056.8K
11:57 3,183.72 3,184.03 3,183.69 3,183.92 71,749.4K
11:58 3,184.01 3,184.01 3,183.68 3,183.87 63,590.2K
11:59 3,184.17 3,184.35 3,184.17 3,184.35 52,804.0K
12:00 3,183.48 3,183.57 3,182.86 3,182.95 154,253.3K
12:01 3,182.79 3,182.93 3,182.68 3,182.68 73,552.0K
12:02 3,182.89 3,183.23 3,182.86 3,183.23 67,237.8K
12:03 3,183.40 3,184.29 3,183.29 3,184.29 88,061.2K
12:04 3,184.13 3,184.26 3,183.34 3,183.42 73,998.1K
12:05 3,183.42 3,183.42 3,182.98 3,183.05 49,103.7K
12:06 3,183.00 3,183.17 3,182.49 3,182.74 76,575.0K
12:07 3,182.58 3,183.37 3,182.57 3,183.36 48,398.9K
12:08 3,183.38 3,183.90 3,183.38 3,183.90 95,819.5K
12:09 3,184.65 3,187.61 3,184.65 3,187.61 247,282.7K
12:10 3,187.63 3,188.31 3,187.63 3,188.26 123,050.0K
12:11 3,188.55 3,188.99 3,187.71 3,187.89 189,107.9K
12:12 3,187.87 3,189.04 3,187.87 3,188.05 100,830.0K
12:13 3,187.84 3,187.94 3,187.54 3,187.56 111,931.3K
12:14 3,187.93 3,188.45 3,187.93 3,188.45 65,509.2K
12:15 3,188.64 3,189.72 3,188.64 3,189.72 90,169.7K
12:16 3,189.87 3,190.53 3,189.77 3,189.77 233,706.4K
12:17 3,189.81 3,190.01 3,189.42 3,189.47 110,717.4K
12:18 3,189.36 3,189.47 3,189.13 3,189.13 81,184.4K
12:19 3,189.15 3,189.54 3,189.15 3,189.39 85,621.9K
12:20 3,189.35 3,189.53 3,189.17 3,189.25 109,473.6K
12:21 3,189.25 3,189.27 3,188.00 3,188.00 63,667.8K
12:22 3,187.88 3,187.88 3,187.43 3,187.74 55,260.6K
12:23 3,187.55 3,187.56 3,187.24 3,187.30 54,931.9K
12:24 3,187.17 3,187.95 3,187.06 3,187.95 99,363.8K
12:25 3,188.38 3,188.56 3,188.22 3,188.56 74,658.7K
12:26 3,189.18 3,190.20 3,189.18 3,190.20 77,689.0K
12:27 3,190.54 3,190.97 3,190.54 3,190.97 103,897.7K
12:28 3,190.93 3,190.99 3,189.64 3,190.61 133,444.6K
12:29 3,190.90 3,191.58 3,190.90 3,191.41 86,178.2K
12:30 3,192.17 3,193.55 3,192.17 3,193.48 284,080.2K
12:31 3,193.48 3,193.51 3,192.59 3,192.61 137,059.7K
12:32 3,192.63 3,192.63 3,191.09 3,191.09 89,093.4K
12:33 3,191.01 3,191.49 3,190.96 3,191.02 78,155.2K
12:34 3,190.70 3,190.71 3,189.63 3,189.84 90,751.1K
12:35 3,190.23 3,191.24 3,190.23 3,190.69 66,942.5K
12:36 3,190.65 3,190.80 3,190.37 3,190.37 62,740.3K
12:37 3,190.45 3,190.53 3,189.88 3,190.49 117,615.8K
12:38 3,190.98 3,192.41 3,190.98 3,192.35 107,688.4K
12:39 3,192.50 3,192.54 3,191.13 3,191.19 110,065.4K
12:40 3,190.64 3,190.66 3,187.01 3,187.33 160,127.5K
12:41 3,187.21 3,187.67 3,187.13 3,187.67 104,753.9K
12:42 3,186.92 3,186.93 3,186.33 3,186.72 82,255.1K
12:43 3,186.84 3,186.89 3,186.53 3,186.53 44,004.8K
12:44 3,186.46 3,186.86 3,186.28 3,186.73 47,929.2K
12:45 3,186.64 3,186.64 3,186.16 3,186.51 50,773.1K
12:46 3,186.49 3,186.63 3,186.20 3,186.30 50,710.2K
12:47 3,186.48 3,187.01 3,186.40 3,186.83 89,326.4K
12:48 3,186.74 3,186.74 3,185.91 3,185.91 64,001.5K
12:49 3,185.79 3,186.31 3,185.51 3,186.31 93,807.2K
12:50 3,186.41 3,186.47 3,186.27 3,186.27 50,478.4K
12:51 3,186.28 3,186.57 3,186.28 3,186.57 33,562.7K
12:52 3,186.71 3,186.77 3,186.53 3,186.59 34,922.9K
12:53 3,186.52 3,186.61 3,185.91 3,186.23 116,730.6K
12:54 3,186.19 3,186.40 3,186.01 3,186.01 48,772.6K
12:55 3,186.09 3,186.73 3,186.06 3,186.73 52,111.4K
12:56 3,186.65 3,188.23 3,186.62 3,188.23 83,019.3K
12:57 3,187.76 3,187.88 3,186.61 3,186.61 80,890.4K
12:58 3,187.05 3,187.16 3,186.19 3,186.19 54,643.3K
12:59 3,186.42 3,186.61 3,186.23 3,186.26 80,405.0K
13:00 3,186.27 3,186.75 3,186.27 3,186.65 86,664.2K
13:01 3,186.59 3,186.69 3,186.48 3,186.52 45,694.0K
13:02 3,186.40 3,186.40 3,186.15 3,186.34 58,666.7K
13:03 3,186.34 3,186.34 3,185.55 3,185.68 60,699.7K
13:04 3,185.67 3,185.77 3,185.22 3,185.28 62,765.8K
13:05 3,185.28 3,185.28 3,184.18 3,184.20 98,958.0K
13:06 3,183.95 3,183.95 3,183.04 3,183.04 94,777.9K
13:07 3,183.03 3,183.13 3,182.41 3,182.41 135,921.3K
13:08 3,182.36 3,183.01 3,182.36 3,182.91 102,125.1K
13:09 3,183.11 3,185.12 3,183.08 3,184.82 101,013.6K
13:10 3,184.59 3,184.68 3,183.09 3,183.09 87,914.0K
13:11 3,182.92 3,183.26 3,182.92 3,183.24 59,014.1K
13:12 3,183.07 3,183.33 3,182.83 3,183.33 63,035.7K
13:13 3,183.52 3,183.89 3,183.49 3,183.88 67,793.2K
13:14 3,183.98 3,184.28 3,183.93 3,183.94 67,535.3K
13:15 3,183.79 3,183.79 3,183.37 3,183.49 90,375.0K
13:16 3,183.40 3,184.00 3,183.28 3,184.00 54,210.0K
13:17 3,184.22 3,184.61 3,184.13 3,184.33 50,702.5K
13:18 3,184.33 3,184.49 3,184.18 3,184.26 53,860.9K
13:19 3,184.43 3,184.50 3,184.03 3,184.03 60,718.4K
13:20 3,183.11 3,183.11 3,181.48 3,181.48 129,028.3K
13:21 3,181.10 3,181.53 3,180.59 3,181.32 103,622.9K
13:22 3,181.15 3,181.15 3,180.74 3,180.82 84,634.9K
13:23 3,180.99 3,180.99 3,180.56 3,180.63 102,429.2K
13:24 3,180.68 3,180.74 3,180.56 3,180.58 62,100.0K
13:25 3,180.41 3,180.78 3,180.34 3,180.78 87,710.4K
13:26 3,180.72 3,181.05 3,180.57 3,180.97 95,403.4K
13:27 3,181.17 3,181.72 3,181.00 3,181.64 80,792.7K
13:28 3,181.92 3,182.65 3,181.92 3,182.47 57,424.6K
13:29 3,182.65 3,183.15 3,182.50 3,183.10 45,702.6K
13:30 3,183.21 3,183.24 3,181.82 3,181.82 63,962.7K
13:31 3,181.25 3,181.44 3,180.61 3,181.00 149,908.9K
13:32 3,181.13 3,182.13 3,181.13 3,181.91 84,110.0K
13:33 3,181.80 3,182.22 3,181.78 3,181.94 71,935.7K
13:34 3,181.86 3,182.15 3,181.72 3,181.72 44,254.5K
13:35 3,181.72 3,181.78 3,180.78 3,180.90 70,302.0K
13:36 3,180.84 3,180.84 3,180.42 3,180.53 107,083.4K
13:37 3,180.42 3,180.42 3,179.58 3,179.71 128,303.1K
13:38 3,179.69 3,179.80 3,178.82 3,179.02 209,524.4K
13:39 3,178.87 3,178.95 3,178.36 3,178.44 249,076.1K
13:40 3,178.27 3,178.27 3,176.51 3,176.51 430,345.7K
13:41 3,176.62 3,177.26 3,176.62 3,176.63 208,157.7K
13:42 3,176.94 3,177.19 3,176.73 3,177.02 134,587.6K
13:43 3,177.13 3,177.16 3,175.94 3,175.94 161,021.1K
13:44 3,176.03 3,176.07 3,175.22 3,175.22 188,391.6K
13:45 3,175.17 3,175.39 3,175.12 3,175.20 182,273.3K
13:46 3,175.20 3,175.69 3,175.20 3,175.67 145,306.6K
13:47 3,175.88 3,176.78 3,175.88 3,176.62 193,309.2K
13:48 3,176.79 3,176.86 3,176.54 3,176.75 56,300.2K
13:49 3,177.03 3,178.41 3,176.94 3,178.34 143,094.5K
13:50 3,178.29 3,179.16 3,178.29 3,178.97 114,811.5K
13:51 3,179.10 3,180.53 3,179.08 3,180.10 133,737.2K
13:52 3,179.51 3,179.62 3,178.43 3,178.67 151,821.6K
13:53 3,178.86 3,179.27 3,178.86 3,179.27 95,928.4K
13:54 3,179.45 3,179.45 3,178.03 3,178.03 101,426.5K
13:55 3,177.86 3,177.94 3,177.24 3,177.37 92,955.7K
13:56 3,177.54 3,177.54 3,177.18 3,177.19 63,441.1K
13:57 3,176.99 3,177.81 3,176.61 3,177.66 141,450.0K
13:58 3,177.70 3,178.22 3,177.69 3,177.71 110,462.8K
13:59 3,177.52 3,178.51 3,177.46 3,178.51 91,139.0K
14:00 3,177.99 3,178.11 3,177.36 3,177.44 113,116.8K
14:01 3,177.07 3,177.18 3,176.63 3,176.63 143,381.8K
14:02 3,176.54 3,176.76 3,176.38 3,176.53 107,075.7K
14:03 3,176.44 3,176.89 3,176.34 3,176.75 86,516.2K
14:04 3,176.91 3,176.94 3,176.35 3,176.56 89,693.5K
14:05 3,176.50 3,178.40 3,176.50 3,178.40 115,262.7K
14:06 3,179.36 3,179.95 3,179.36 3,179.55 169,547.9K
14:07 3,179.41 3,181.44 3,179.41 3,181.44 119,594.7K
14:08 3,181.36 3,181.36 3,180.18 3,180.45 67,453.5K
14:09 3,180.40 3,180.98 3,180.40 3,180.98 92,633.6K
14:10 3,181.02 3,181.44 3,181.02 3,181.38 57,716.3K
14:11 3,181.19 3,181.19 3,180.94 3,181.12 72,991.2K
14:12 3,181.10 3,181.11 3,179.90 3,180.08 70,435.5K
14:13 3,179.90 3,179.90 3,179.42 3,179.61 72,421.1K
14:14 3,180.02 3,181.48 3,180.02 3,181.48 65,548.2K
14:15 3,181.88 3,182.07 3,181.74 3,181.74 71,512.2K
14:16 3,181.31 3,181.37 3,179.86 3,179.89 86,758.6K
14:17 3,179.78 3,179.78 3,179.09 3,179.17 56,812.5K
14:18 3,179.40 3,180.55 3,179.40 3,180.13 101,780.9K
14:19 3,181.83 3,181.89 3,181.31 3,181.34 167,843.9K
14:20 3,180.96 3,181.03 3,180.58 3,180.71 163,826.9K
14:21 3,180.55 3,180.55 3,179.90 3,180.04 68,744.2K
14:22 3,180.05 3,180.24 3,180.00 3,180.01 94,323.3K
14:23 3,179.79 3,180.18 3,179.69 3,179.69 70,152.4K
14:24 3,179.87 3,179.90 3,179.43 3,179.45 60,197.2K
14:25 3,179.23 3,179.26 3,179.08 3,179.11 50,105.0K
14:26 3,178.70 3,178.70 3,177.77 3,178.51 124,613.5K
14:27 3,178.57 3,178.57 3,176.66 3,176.89 415,946.2K
14:28 3,176.79 3,176.79 3,176.09 3,176.12 223,809.7K
14:29 3,175.92 3,175.92 3,175.11 3,175.16 148,832.4K
14:30 3,175.01 3,175.68 3,174.93 3,175.45 100,044.1K
14:31 3,177.47 3,177.82 3,177.39 3,177.39 135,288.2K
14:32 3,177.79 3,179.47 3,177.74 3,179.47 105,652.0K
14:33 3,179.73 3,179.87 3,179.18 3,179.57 162,424.8K
14:34 3,179.72 3,183.80 3,179.72 3,181.39 520,604.5K
14:35 3,181.53 3,183.69 3,181.50 3,182.03 247,918.5K
14:36 3,181.89 3,182.82 3,181.77 3,181.77 103,605.1K
14:37 3,181.55 3,181.55 3,179.67 3,179.67 76,486.5K
14:38 3,179.59 3,180.60 3,179.59 3,180.60 83,390.1K
14:39 3,180.75 3,181.02 3,178.48 3,178.66 115,226.5K
14:40 3,179.03 3,180.38 3,179.03 3,180.38 57,282.1K
14:41 3,180.41 3,181.06 3,179.89 3,179.89 89,923.7K
14:42 3,179.80 3,179.80 3,177.95 3,177.95 88,362.2K
14:43 3,177.80 3,179.08 3,177.80 3,179.08 140,482.6K
14:44 3,179.12 3,179.12 3,178.11 3,178.23 104,219.9K
14:45 3,178.19 3,179.01 3,178.08 3,179.01 95,752.5K
14:46 3,179.39 3,179.39 3,178.97 3,178.97 73,728.5K
14:47 3,179.01 3,179.50 3,179.00 3,179.50 73,638.7K
14:48 3,179.64 3,179.76 3,179.42 3,179.73 67,875.3K
14:49 3,179.76 3,179.76 3,178.79 3,178.79 59,652.5K
14:50 3,178.49 3,178.56 3,178.19 3,178.31 47,073.0K
14:51 3,178.06 3,178.27 3,177.79 3,177.92 68,137.2K
14:52 3,177.85 3,178.03 3,177.68 3,177.73 32,894.9K
14:53 3,177.76 3,177.76 3,176.71 3,176.81 73,451.5K
14:54 3,177.03 3,177.03 3,176.73 3,176.77 76,306.3K
14:55 3,176.64 3,177.07 3,176.56 3,176.78 156,359.6K
14:56 3,176.44 3,176.51 3,176.05 3,176.10 102,740.6K
14:57 3,175.95 3,175.97 3,175.51 3,175.51 85,233.5K
14:58 3,175.59 3,177.24 3,175.31 3,177.24 134,246.7K
14:59 3,177.13 3,177.74 3,177.12 3,177.51 96,820.6K
15:00 3,177.31 3,178.68 3,177.31 3,178.68 164,965.6K
15:01 3,178.75 3,178.84 3,178.53 3,178.77 87,893.4K
15:02 3,178.94 3,179.50 3,178.94 3,179.06 182,355.1K
15:03 3,179.33 3,179.33 3,178.99 3,179.27 157,760.1K
15:04 3,179.24 3,179.26 3,178.65 3,178.65 69,206.3K
15:05 3,178.62 3,178.62 3,177.49 3,177.55 103,896.5K
15:06 3,177.35 3,177.44 3,177.16 3,177.16 70,900.7K
15:07 3,177.21 3,177.65 3,177.03 3,177.55 80,120.5K
15:08 3,177.52 3,177.76 3,177.51 3,177.71 79,590.4K
15:09 3,177.39 3,177.43 3,177.09 3,177.09 116,277.2K
15:10 3,177.55 3,178.49 3,177.22 3,178.49 164,912.2K
15:11 3,178.35 3,179.50 3,178.35 3,179.47 118,094.8K
15:12 3,179.86 3,179.86 3,179.25 3,179.25 77,225.4K
15:13 3,179.20 3,179.46 3,179.09 3,179.46 62,238.7K
15:14 3,179.49 3,179.56 3,178.47 3,178.47 56,631.1K
15:15 3,178.28 3,178.45 3,178.06 3,178.45 109,400.5K
15:16 3,178.59 3,179.52 3,178.59 3,179.52 60,107.8K
15:17 3,179.54 3,179.82 3,179.44 3,179.82 63,860.9K
15:18 3,179.85 3,181.98 3,179.49 3,181.98 151,565.3K
15:19 3,182.68 3,182.85 3,182.47 3,182.84 187,516.1K
15:20 3,182.90 3,182.93 3,181.85 3,181.85 130,141.4K
15:21 3,181.71 3,181.80 3,181.45 3,181.69 68,416.2K
15:22 3,181.82 3,181.82 3,181.24 3,181.49 81,725.3K
15:23 3,181.27 3,181.29 3,180.89 3,180.92 79,096.8K
15:24 3,180.91 3,181.20 3,180.91 3,181.19 77,772.2K
15:25 3,181.10 3,181.19 3,180.82 3,181.00 78,336.2K
15:26 3,181.68 3,181.88 3,181.44 3,181.50 60,177.8K
15:27 3,181.49 3,181.61 3,180.60 3,180.69 85,308.2K
15:28 3,180.50 3,180.64 3,180.41 3,180.64 36,527.3K
15:29 3,180.75 3,180.75 3,180.44 3,180.67 54,942.5K
15:30 3,180.50 3,181.65 3,180.50 3,181.65 150,879.4K
15:31 3,181.49 3,181.92 3,181.49 3,181.86 70,374.3K
15:32 3,181.76 3,181.78 3,181.33 3,181.33 53,999.0K
15:33 3,180.98 3,181.07 3,180.70 3,180.97 62,392.3K
15:34 3,181.16 3,182.02 3,181.16 3,182.02 97,158.0K
15:35 3,182.41 3,182.81 3,182.41 3,182.48 166,032.9K
15:36 3,182.55 3,182.83 3,182.32 3,182.83 77,709.5K
15:37 3,182.92 3,183.81 3,182.92 3,183.44 106,014.1K
15:38 3,183.12 3,183.39 3,183.09 3,183.13 99,380.4K
15:39 3,183.19 3,183.22 3,182.67 3,182.67 98,816.3K
15:40 3,182.83 3,182.89 3,182.40 3,182.45 87,438.8K
15:41 3,182.44 3,182.44 3,181.40 3,181.40 108,800.2K
15:42 3,181.54 3,181.83 3,180.52 3,180.52 87,081.4K
15:43 3,180.36 3,181.59 3,180.33 3,181.17 124,381.3K
15:44 3,180.86 3,180.86 3,180.38 3,180.58 148,385.6K
15:45 3,180.48 3,180.56 3,180.14 3,180.34 89,626.3K
15:46 3,180.41 3,180.41 3,179.49 3,179.49 69,806.6K
15:47 3,179.86 3,180.13 3,179.85 3,179.91 78,697.3K
15:48 3,179.97 3,180.04 3,179.72 3,180.04 70,631.6K
15:49 3,180.36 3,181.01 3,180.17 3,180.93 97,481.5K
15:50 3,180.94 3,181.73 3,180.94 3,181.73 73,340.3K
15:51 3,181.94 3,182.51 3,181.84 3,182.37 85,886.0K
15:52 3,182.13 3,183.81 3,182.13 3,183.56 120,593.5K
15:53 3,183.57 3,183.63 3,182.34 3,182.34 97,093.0K
15:54 3,182.22 3,182.70 3,182.18 3,182.49 102,388.0K
15:55 3,182.89 3,182.92 3,182.30 3,182.53 122,060.2K
15:56 3,182.55 3,182.70 3,182.21 3,182.33 42,453.3K
15:57 3,181.98 3,181.98 3,181.43 3,181.43 52,862.9K
15:58 3,181.38 3,181.41 3,181.12 3,181.12 56,733.3K
15:59 3,180.55 3,180.55 3,179.94 3,180.02 172,705.6K
16:00 3,179.93 3,180.27 3,179.93 3,180.26 80,188.1K
16:01 3,180.31 3,181.27 3,180.31 3,181.27 54,952.9K
16:02 3,181.22 3,182.44 3,181.22 3,181.89 172,211.2K
16:03 3,181.96 3,182.37 3,181.96 3,182.26 112,215.7K
16:04 3,182.20 3,182.68 3,182.20 3,182.56 120,201.2K
16:05 3,182.61 3,184.25 3,182.51 3,184.25 189,842.2K
16:06 3,184.24 3,184.50 3,183.29 3,183.29 105,936.0K
16:07 3,183.28 3,183.55 3,182.77 3,182.77 81,154.3K
16:08 3,182.81 3,182.99 3,182.38 3,182.38 50,174.9K
16:09 3,182.11 3,182.11 3,181.66 3,181.69 108,689.9K
16:10 3,181.64 3,182.33 3,181.64 3,182.28 70,327.8K
16:11 3,182.50 3,182.69 3,182.48 3,182.67 84,163.3K
16:12 3,182.69 3,182.70 3,182.29 3,182.29 50,510.0K
16:13 3,182.37 3,182.42 3,181.92 3,181.92 61,181.6K
16:14 3,181.96 3,181.96 3,180.17 3,180.53 156,847.4K
16:15 3,180.44 3,180.71 3,180.04 3,180.04 65,638.2K
16:16 3,180.15 3,180.15 3,179.37 3,179.50 58,080.0K
16:17 3,179.58 3,179.74 3,179.45 3,179.74 62,147.2K
16:18 3,179.53 3,179.53 3,179.25 3,179.25 77,743.3K
16:19 3,179.23 3,180.56 3,179.23 3,180.44 91,034.2K
16:20 3,180.58 3,180.65 3,180.41 3,180.51 61,643.9K
16:21 3,180.44 3,180.44 3,180.26 3,180.29 81,554.0K
16:22 3,180.33 3,180.33 3,179.98 3,179.98 69,257.2K
16:23 3,180.03 3,181.49 3,180.03 3,181.37 163,687.0K
16:24 3,181.25 3,182.01 3,181.25 3,181.78 88,839.2K
16:25 3,181.75 3,181.77 3,180.89 3,180.89 67,928.6K
16:26 3,180.83 3,180.97 3,180.30 3,180.30 73,568.2K
16:27 3,180.42 3,180.81 3,180.39 3,180.63 75,237.5K
16:28 3,180.68 3,180.68 3,179.93 3,180.13 70,535.6K
16:29 3,180.11 3,180.25 3,179.96 3,180.02 70,996.5K
16:30 3,180.23 3,180.23 3,179.89 3,179.98 132,292.2K
16:31 3,180.14 3,180.14 3,179.90 3,179.90 80,880.8K
16:32 3,179.96 3,179.96 3,179.66 3,179.78 95,367.9K
16:33 3,179.75 3,179.83 3,179.01 3,179.10 158,572.4K
16:34 3,178.93 3,178.93 3,176.26 3,176.45 499,209.8K
16:35 3,176.49 3,176.64 3,175.51 3,176.64 279,181.1K
16:36 3,177.00 3,177.20 3,175.98 3,175.98 226,567.6K
16:37 3,175.82 3,177.29 3,175.55 3,177.29 137,985.1K
16:38 3,177.78 3,178.48 3,177.72 3,178.13 154,891.3K
16:39 3,177.72 3,177.72 3,177.29 3,177.51 99,765.1K
16:40 3,177.70 3,177.70 3,177.19 3,177.33 125,684.9K
16:41 3,177.65 3,177.79 3,177.57 3,177.79 81,604.6K
16:42 3,177.73 3,178.22 3,177.64 3,177.72 64,851.0K
16:43 3,177.64 3,177.68 3,177.17 3,177.24 100,230.9K
16:44 3,176.97 3,177.31 3,176.97 3,176.98 51,292.6K
16:45 3,177.14 3,177.28 3,176.57 3,176.57 76,221.0K
16:46 3,176.55 3,176.88 3,176.50 3,176.51 75,330.0K
16:47 3,176.53 3,176.63 3,176.25 3,176.49 98,181.1K
16:48 3,176.23 3,176.32 3,176.16 3,176.19 59,526.3K
16:49 3,176.25 3,176.67 3,176.25 3,176.67 68,782.1K
16:50 3,176.77 3,177.08 3,176.64 3,177.05 67,556.6K
16:51 3,176.85 3,178.37 3,176.85 3,178.37 129,707.6K
16:52 3,178.40 3,178.41 3,177.85 3,177.85 72,295.3K
16:53 3,177.45 3,177.45 3,176.64 3,176.64 78,728.8K
16:54 3,176.44 3,176.50 3,175.93 3,176.07 56,931.5K
16:55 3,176.00 3,176.00 3,175.59 3,175.70 103,070.9K
16:56 3,175.49 3,175.50 3,174.93 3,175.04 76,739.7K
16:57 3,174.98 3,175.29 3,174.84 3,175.18 120,470.2K
16:58 3,175.03 3,175.03 3,174.38 3,174.48 98,071.5K
16:59 3,174.21 3,174.21 3,173.43 3,173.55 147,334.3K
17:00 3,173.43 3,173.43 3,172.40 3,172.40 136,632.5K
17:01 3,172.24 3,172.24 3,171.13 3,171.13 202,794.3K
17:02 3,171.47 3,172.64 3,171.47 3,172.64 231,851.6K
17:03 3,172.72 3,172.96 3,172.22 3,172.31 101,550.7K
17:04 3,172.46 3,172.72 3,172.45 3,172.68 93,472.2K
17:05 3,172.59 3,174.48 3,172.59 3,174.48 140,258.5K
17:06 3,174.72 3,174.89 3,174.46 3,174.83 92,956.4K
17:07 3,174.53 3,175.46 3,174.53 3,175.46 150,878.8K
17:08 3,175.13 3,175.13 3,174.59 3,174.71 95,789.2K
17:09 3,174.51 3,174.80 3,174.42 3,174.45 81,669.3K
17:10 3,174.13 3,174.56 3,174.04 3,174.48 66,279.1K
17:11 3,174.44 3,176.68 3,174.35 3,176.58 139,375.0K
17:12 3,176.55 3,176.73 3,175.68 3,175.68 88,901.5K
17:13 3,176.17 3,176.17 3,175.20 3,175.20 115,821.7K
17:14 3,175.07 3,175.64 3,175.07 3,175.59 103,305.2K
17:15 3,175.71 3,176.44 3,175.70 3,176.44 77,692.3K
17:16 3,176.48 3,176.67 3,176.30 3,176.67 93,662.1K
17:17 3,176.71 3,177.71 3,176.71 3,177.56 85,092.0K
17:18 3,177.33 3,177.42 3,176.99 3,176.99 67,967.8K
17:19 3,177.00 3,177.17 3,176.65 3,176.65 78,457.8K
17:20 3,176.24 3,176.24 3,175.17 3,175.62 100,183.8K
17:21 3,175.69 3,175.75 3,175.59 3,175.59 77,336.8K
17:22 3,175.44 3,175.44 3,174.50 3,175.13 106,159.5K
17:23 3,175.61 3,176.39 3,175.61 3,176.39 91,552.9K
17:24 3,176.25 3,176.25 3,175.53 3,175.53 49,144.7K
17:25 3,175.10 3,175.27 3,174.39 3,174.62 75,254.2K
17:26 3,174.59 3,175.34 3,174.59 3,174.95 119,474.0K
17:27 3,175.33 3,175.43 3,175.00 3,175.03 62,663.5K
17:28 3,175.00 3,175.20 3,174.97 3,174.97 69,088.4K
17:29 3,175.03 3,175.23 3,174.74 3,174.74 73,642.6K
17:30 3,174.77 3,175.43 3,174.77 3,175.43 99,311.9K
17:31 3,175.41 3,175.82 3,175.39 3,175.70 57,106.7K
17:32 3,175.74 3,175.89 3,175.30 3,175.30 103,285.8K
17:33 3,175.13 3,175.13 3,174.46 3,174.50 98,310.8K
17:34 3,174.25 3,174.45 3,174.21 3,174.45 147,816.6K
17:35 3,174.31 3,175.60 3,174.31 3,175.60 86,444.1K
17:36 3,176.04 3,176.38 3,176.02 3,176.32 84,165.9K
17:37 3,176.51 3,176.63 3,175.96 3,175.96 76,030.7K
17:38 3,175.94 3,176.24 3,175.72 3,175.84 46,319.2K
17:39 3,175.72 3,176.03 3,175.68 3,175.68 77,478.1K
17:40 3,175.63 3,176.89 3,175.63 3,176.89 88,459.4K
17:41 3,176.91 3,177.07 3,176.67 3,177.07 51,131.4K
17:42 3,177.07 3,177.17 3,176.90 3,176.99 120,306.9K
17:43 3,177.01 3,178.29 3,176.86 3,178.29 123,113.6K
17:44 3,179.29 3,179.33 3,179.06 3,179.06 155,213.9K
17:45 3,179.05 3,179.13 3,178.41 3,178.41 103,850.4K
17:46 3,178.59 3,178.59 3,177.54 3,177.60 90,566.3K
17:47 3,177.41 3,177.48 3,176.71 3,176.71 71,249.1K
17:48 3,177.68 3,179.13 3,177.68 3,179.01 140,338.4K
17:49 3,178.95 3,178.95 3,178.30 3,178.45 63,298.5K
17:50 3,178.45 3,178.45 3,178.10 3,178.20 79,338.8K
17:51 3,178.12 3,178.53 3,178.08 3,178.41 109,327.2K
17:52 3,178.53 3,178.53 3,177.66 3,177.66 117,400.5K
17:53 3,177.53 3,177.53 3,177.14 3,177.29 103,111.1K
17:54 3,177.26 3,177.86 3,177.26 3,177.75 68,506.2K
17:55 3,177.75 3,177.98 3,177.75 3,177.86 53,612.3K
17:56 3,177.87 3,178.46 3,177.80 3,178.46 63,796.0K
17:57 3,178.50 3,178.85 3,178.50 3,178.85 187,404.0K
17:58 3,178.85 3,178.95 3,178.57 3,178.57 73,159.0K
17:59 3,178.52 3,178.58 3,178.33 3,178.33 81,566.3K
18:00 3,178.45 3,180.27 3,178.45 3,180.27 150,418.6K
18:01 3,180.69 3,181.52 3,180.45 3,181.51 143,442.8K
18:02 3,181.67 3,182.11 3,181.55 3,181.96 201,786.2K
18:03 3,182.16 3,182.16 3,181.39 3,181.39 129,084.9K
18:04 3,181.22 3,181.22 3,179.61 3,179.67 134,309.2K
18:05 3,179.56 3,181.29 3,179.56 3,180.75 74,266.9K
18:06 3,180.60 3,180.98 3,180.37 3,180.97 72,255.2K
18:07 3,181.16 3,181.66 3,181.11 3,181.48 111,338.4K
18:08 3,181.46 3,181.46 3,180.66 3,180.66 92,035.5K
18:09 3,180.68 3,180.74 3,178.84 3,178.93 213,365.8K
18:10 3,178.87 3,178.87 3,178.39 3,178.51 80,663.8K
18:11 3,178.44 3,178.61 3,178.19 3,178.19 85,408.8K
18:12 3,178.16 3,178.28 3,177.50 3,177.50 99,237.9K
18:13 3,177.58 3,177.70 3,177.05 3,177.15 96,265.4K
18:14 3,177.00 3,177.13 3,176.25 3,176.25 102,637.3K
18:15 3,176.34 3,176.54 3,176.29 3,176.47 80,452.2K
18:16 3,176.43 3,178.04 3,176.37 3,177.76 79,853.5K
18:17 3,177.87 3,177.87 3,175.89 3,175.94 147,937.1K
18:18 3,175.77 3,176.32 3,175.62 3,176.26 65,105.2K
18:19 3,175.90 3,175.90 3,175.17 3,175.17 164,585.0K
18:20 3,175.09 3,175.77 3,175.09 3,175.51 94,552.7K
18:21 3,175.41 3,175.69 3,175.35 3,175.38 34,505.6K
18:22 3,175.45 3,177.11 3,175.45 3,177.06 88,433.9K
18:23 3,177.09 3,178.11 3,177.09 3,178.08 93,540.5K
18:24 3,178.38 3,178.58 3,177.99 3,178.00 59,720.4K
18:25 3,178.80 3,178.87 3,178.07 3,178.07 88,913.6K
18:26 3,177.49 3,177.49 3,175.37 3,175.37 137,551.0K
18:27 3,175.41 3,175.87 3,175.14 3,175.76 99,216.7K
18:28 3,175.85 3,176.60 3,175.85 3,176.56 99,005.8K
18:29 3,176.64 3,176.69 3,176.39 3,176.47 85,458.7K
18:30 3,176.89 3,176.89 3,176.40 3,176.43 161,415.6K
18:31 3,176.51 3,177.00 3,176.50 3,176.92 131,140.6K
18:32 3,177.06 3,179.70 3,177.06 3,179.01 171,096.5K
18:33 3,178.12 3,178.16 3,177.78 3,178.03 62,759.0K
18:34 3,177.82 3,177.82 3,177.49 3,177.61 146,557.9K
18:35 3,177.58 3,177.78 3,177.54 3,177.78 76,358.6K
18:36 3,178.05 3,178.22 3,177.23 3,177.68 331,477.9K
18:37 3,178.37 3,179.11 3,178.37 3,178.92 294,079.2K
18:38 3,179.16 3,179.77 3,179.16 3,179.56 114,771.1K
18:39 3,179.26 3,180.16 3,179.26 3,179.81 106,760.6K
18:40 3,179.75 3,179.75 3,179.75 3,179.75 596,938.8K
18:43 3,178.66 3,178.66 3,178.66 3,178.66 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