MOEX Russia Index (IMOEX)

IMOEX
🏛️ 俄罗斯 →
2,604.29
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 2,863.35 2,863.35 2,858.77 2,860.34 628,792.1K
10:01 2,861.07 2,861.07 2,859.19 2,859.97 139,857.6K
10:02 2,859.37 2,859.57 2,857.65 2,859.11 149,332.0K
10:03 2,859.19 2,859.25 2,857.88 2,858.37 113,489.1K
10:04 2,857.84 2,857.84 2,856.07 2,856.15 214,187.5K
10:05 2,856.70 2,857.13 2,856.61 2,856.83 146,109.1K
10:06 2,856.73 2,856.96 2,854.95 2,856.96 148,404.8K
10:07 2,856.72 2,856.72 2,854.70 2,854.70 133,502.7K
10:08 2,854.36 2,855.63 2,854.36 2,855.63 133,562.5K
10:09 2,856.32 2,856.37 2,855.06 2,855.77 125,223.7K
10:10 2,855.82 2,855.82 2,851.45 2,853.25 240,301.3K
10:11 2,853.64 2,854.44 2,852.88 2,854.44 92,163.6K
10:12 2,853.42 2,853.61 2,852.49 2,853.58 116,839.8K
10:13 2,854.37 2,854.91 2,853.37 2,854.91 88,850.8K
10:14 2,854.89 2,854.89 2,853.67 2,853.82 67,576.8K
10:15 2,853.91 2,855.12 2,853.70 2,855.05 107,183.4K
10:16 2,854.92 2,856.11 2,854.92 2,856.11 67,190.4K
10:17 2,856.24 2,856.24 2,854.06 2,854.06 76,385.9K
10:18 2,854.05 2,855.58 2,853.88 2,855.58 60,350.4K
10:19 2,855.64 2,855.93 2,855.63 2,855.93 43,383.0K
10:20 2,856.23 2,856.55 2,855.69 2,856.18 76,262.6K
10:21 2,854.68 2,854.93 2,854.24 2,854.47 102,468.0K
10:22 2,854.35 2,854.35 2,852.42 2,852.70 103,784.3K
10:23 2,853.13 2,853.14 2,852.81 2,852.89 44,714.1K
10:24 2,853.25 2,853.45 2,852.76 2,852.92 53,752.3K
10:25 2,853.01 2,853.16 2,852.33 2,852.44 46,012.5K
10:26 2,852.53 2,852.70 2,851.93 2,852.70 78,839.3K
10:27 2,853.31 2,853.75 2,852.46 2,853.75 64,404.3K
10:28 2,854.38 2,854.47 2,853.95 2,854.44 68,558.9K
10:29 2,854.51 2,856.23 2,854.16 2,856.23 70,501.3K
10:30 2,856.34 2,856.53 2,855.29 2,856.38 71,217.5K
10:31 2,856.48 2,856.48 2,855.46 2,855.94 37,449.6K
10:32 2,856.12 2,859.52 2,856.12 2,859.50 137,178.5K
10:33 2,859.37 2,859.93 2,859.37 2,859.78 129,432.8K
10:34 2,859.34 2,862.93 2,859.06 2,862.53 268,683.9K
10:35 2,862.31 2,862.45 2,860.89 2,861.68 169,621.1K
10:36 2,861.86 2,861.93 2,861.65 2,861.75 61,889.8K
10:37 2,861.71 2,863.07 2,861.04 2,863.07 128,920.0K
10:38 2,863.25 2,863.26 2,861.73 2,861.73 127,158.2K
10:39 2,861.82 2,861.82 2,861.11 2,861.11 43,008.7K
10:40 2,861.13 2,861.47 2,861.13 2,861.21 36,022.9K
10:41 2,861.28 2,861.28 2,860.34 2,860.77 64,274.4K
10:42 2,861.12 2,861.91 2,861.12 2,861.86 76,906.2K
10:43 2,861.88 2,863.09 2,861.88 2,862.98 81,047.9K
10:44 2,862.90 2,863.90 2,862.90 2,863.90 80,510.4K
10:45 2,864.49 2,865.40 2,863.92 2,863.92 152,505.8K
10:46 2,863.64 2,863.64 2,862.56 2,862.56 67,286.1K
10:47 2,862.60 2,863.34 2,862.55 2,863.34 53,340.1K
10:48 2,863.03 2,863.27 2,862.53 2,862.80 46,244.7K
10:49 2,862.50 2,862.50 2,861.18 2,861.18 83,429.2K
10:50 2,861.09 2,862.75 2,861.09 2,861.78 68,234.5K
10:51 2,861.85 2,861.85 2,861.12 2,861.14 45,304.9K
10:52 2,861.31 2,861.97 2,861.31 2,861.53 60,901.4K
10:53 2,861.39 2,861.69 2,861.21 2,861.23 63,160.7K
10:54 2,861.23 2,861.49 2,861.23 2,861.29 45,594.7K
10:55 2,860.91 2,860.91 2,859.45 2,860.34 73,022.7K
10:56 2,860.20 2,860.41 2,860.12 2,860.39 32,728.4K
10:57 2,860.66 2,860.71 2,860.36 2,860.71 97,816.5K
10:58 2,860.73 2,861.99 2,860.73 2,861.23 86,382.6K
10:59 2,861.25 2,861.25 2,860.20 2,860.20 59,985.1K
11:00 2,860.27 2,860.27 2,859.04 2,859.22 81,859.0K
11:01 2,859.15 2,859.40 2,856.64 2,856.64 179,918.4K
11:02 2,856.59 2,856.59 2,855.80 2,855.80 118,535.9K
11:03 2,855.95 2,858.09 2,855.95 2,857.26 94,790.4K
11:04 2,857.07 2,857.31 2,857.01 2,857.01 40,766.1K
11:05 2,856.95 2,857.33 2,855.87 2,857.33 84,343.6K
11:06 2,857.60 2,857.77 2,856.93 2,856.93 46,886.8K
11:07 2,856.62 2,857.06 2,856.38 2,857.06 67,940.4K
11:08 2,857.28 2,857.64 2,856.88 2,856.97 69,811.4K
11:09 2,856.96 2,857.54 2,856.90 2,857.54 38,204.3K
11:10 2,857.59 2,857.93 2,857.58 2,857.77 64,070.6K
11:11 2,857.88 2,857.89 2,857.32 2,857.45 36,324.1K
11:12 2,857.37 2,857.41 2,856.94 2,857.41 51,905.1K
11:13 2,857.42 2,860.93 2,857.42 2,860.93 128,943.8K
11:14 2,860.94 2,862.93 2,860.76 2,862.55 259,011.5K
11:15 2,862.20 2,864.57 2,862.20 2,864.33 132,335.5K
11:16 2,864.36 2,864.36 2,863.36 2,863.78 106,388.8K
11:17 2,863.98 2,866.02 2,863.98 2,866.02 160,813.5K
11:18 2,866.68 2,867.68 2,866.44 2,867.12 208,940.2K
11:19 2,867.12 2,867.12 2,865.92 2,866.00 144,898.3K
11:20 2,865.80 2,865.80 2,864.76 2,865.35 121,518.7K
11:21 2,865.17 2,865.35 2,864.65 2,865.13 104,083.5K
11:22 2,865.15 2,866.60 2,865.15 2,866.60 154,490.4K
11:23 2,866.74 2,867.91 2,866.74 2,867.91 140,583.3K
11:24 2,867.85 2,868.48 2,866.83 2,867.15 257,243.0K
11:25 2,866.87 2,866.87 2,864.53 2,865.45 172,413.0K
11:26 2,865.89 2,867.64 2,865.89 2,867.64 146,900.1K
11:27 2,867.85 2,869.62 2,867.85 2,869.49 291,679.5K
11:28 2,870.01 2,871.07 2,869.71 2,871.07 222,003.6K
11:29 2,871.30 2,871.36 2,869.86 2,870.25 221,096.8K
11:30 2,870.17 2,870.45 2,869.17 2,869.17 162,193.5K
11:31 2,868.85 2,868.91 2,868.60 2,868.60 124,130.3K
11:32 2,868.38 2,869.36 2,868.38 2,869.27 77,417.0K
11:33 2,869.36 2,869.55 2,867.22 2,867.29 193,127.6K
11:34 2,867.45 2,869.73 2,867.45 2,869.73 108,605.1K
11:35 2,869.66 2,869.66 2,868.87 2,869.21 91,077.2K
11:36 2,868.47 2,871.54 2,868.47 2,871.32 207,027.5K
11:37 2,871.55 2,871.64 2,870.76 2,871.27 125,059.4K
11:38 2,871.22 2,871.70 2,871.06 2,871.45 152,762.7K
11:39 2,871.33 2,871.39 2,870.38 2,870.38 139,312.8K
11:40 2,870.24 2,871.89 2,870.24 2,871.89 161,154.1K
11:41 2,872.30 2,872.98 2,872.29 2,872.29 142,285.2K
11:42 2,872.15 2,872.15 2,867.61 2,867.63 225,090.8K
11:43 2,867.54 2,867.54 2,865.38 2,866.81 245,184.8K
11:44 2,866.85 2,867.02 2,865.68 2,865.68 124,992.4K
11:45 2,865.76 2,865.76 2,862.49 2,863.29 191,762.0K
11:46 2,863.21 2,863.21 2,861.48 2,862.60 164,245.5K
11:47 2,862.63 2,863.22 2,862.39 2,863.22 76,620.8K
11:48 2,864.38 2,864.51 2,863.21 2,863.43 111,692.0K
11:49 2,863.82 2,865.43 2,863.82 2,865.43 63,715.7K
11:50 2,864.62 2,866.23 2,864.62 2,866.14 236,818.5K
11:51 2,866.35 2,867.51 2,866.27 2,866.35 94,396.1K
11:52 2,865.20 2,866.40 2,865.11 2,865.19 70,454.3K
11:53 2,865.80 2,867.25 2,865.80 2,867.25 67,921.4K
11:54 2,867.19 2,868.69 2,867.19 2,868.69 111,867.4K
11:55 2,868.88 2,869.20 2,868.53 2,868.77 65,019.3K
11:56 2,868.72 2,868.72 2,867.36 2,867.36 67,697.2K
11:57 2,867.51 2,867.96 2,867.51 2,867.96 45,071.9K
11:58 2,867.90 2,868.10 2,867.40 2,868.10 58,735.8K
11:59 2,868.42 2,869.72 2,868.42 2,869.72 130,321.1K
12:00 2,869.79 2,869.79 2,867.07 2,867.20 125,147.3K
12:01 2,866.83 2,866.83 2,865.49 2,865.61 111,047.5K
12:02 2,864.83 2,865.41 2,864.41 2,865.24 76,374.4K
12:03 2,864.22 2,864.93 2,864.12 2,864.40 81,329.4K
12:04 2,864.16 2,864.16 2,862.67 2,862.67 107,785.4K
12:05 2,862.63 2,864.08 2,861.71 2,863.66 148,898.8K
12:06 2,862.87 2,863.17 2,862.51 2,863.15 50,579.0K
12:07 2,863.31 2,863.51 2,861.50 2,861.50 66,312.3K
12:08 2,861.45 2,861.45 2,860.05 2,860.38 194,461.7K
12:09 2,860.04 2,861.11 2,859.84 2,860.92 200,434.7K
12:10 2,858.36 2,860.62 2,858.36 2,859.35 202,831.1K
12:11 2,860.21 2,860.49 2,857.60 2,857.70 272,436.2K
12:12 2,857.68 2,859.01 2,857.68 2,859.01 83,335.1K
12:13 2,859.16 2,860.26 2,859.16 2,860.13 75,917.7K
12:14 2,860.15 2,860.15 2,859.00 2,859.00 49,575.3K
12:15 2,857.77 2,858.97 2,857.77 2,858.97 100,680.6K
12:16 2,859.10 2,859.12 2,858.83 2,858.98 72,571.3K
12:17 2,859.03 2,859.03 2,857.78 2,858.75 81,495.4K
12:18 2,858.78 2,860.46 2,858.72 2,860.08 149,936.9K
12:19 2,860.23 2,860.28 2,858.92 2,859.53 64,095.4K
12:20 2,859.66 2,861.75 2,859.66 2,861.75 60,686.1K
12:21 2,861.97 2,861.97 2,860.85 2,861.65 60,457.0K
12:22 2,861.37 2,862.26 2,861.34 2,862.19 52,377.9K
12:23 2,862.37 2,862.80 2,861.89 2,862.00 78,135.8K
12:24 2,862.11 2,862.95 2,862.11 2,862.64 47,563.6K
12:25 2,862.90 2,862.90 2,859.02 2,859.18 107,080.5K
12:26 2,859.61 2,859.92 2,859.42 2,859.67 40,789.5K
12:27 2,859.75 2,860.53 2,859.32 2,860.12 67,303.5K
12:28 2,860.14 2,861.13 2,860.03 2,861.13 46,315.3K
12:29 2,861.61 2,861.61 2,859.74 2,859.83 108,541.6K
12:30 2,860.08 2,860.62 2,860.08 2,860.19 38,411.6K
12:31 2,860.36 2,860.79 2,860.33 2,860.79 35,620.2K
12:32 2,861.10 2,861.66 2,861.10 2,861.66 34,974.4K
12:33 2,861.88 2,863.03 2,860.74 2,860.80 111,461.7K
12:34 2,860.76 2,862.24 2,860.76 2,861.40 49,253.7K
12:35 2,861.36 2,861.75 2,861.32 2,861.67 34,231.1K
12:36 2,861.46 2,862.39 2,860.60 2,862.39 59,678.9K
12:37 2,862.01 2,862.12 2,861.80 2,861.94 36,428.3K
12:38 2,860.61 2,860.61 2,859.65 2,860.02 78,277.3K
12:39 2,859.61 2,861.67 2,859.61 2,861.63 111,960.2K
12:40 2,861.73 2,861.73 2,860.37 2,860.97 42,571.5K
12:41 2,861.06 2,862.18 2,861.06 2,861.65 55,727.8K
12:42 2,861.30 2,864.78 2,861.30 2,864.61 165,982.1K
12:43 2,864.71 2,864.71 2,862.83 2,862.84 97,627.1K
12:44 2,862.90 2,863.94 2,862.90 2,863.92 61,382.3K
12:45 2,863.85 2,864.03 2,861.76 2,861.76 61,823.1K
12:46 2,862.04 2,862.93 2,862.03 2,862.72 46,873.5K
12:47 2,862.68 2,862.85 2,860.53 2,860.56 50,924.0K
12:48 2,860.36 2,860.51 2,860.13 2,860.15 52,511.2K
12:49 2,859.85 2,859.88 2,857.62 2,857.62 204,759.5K
12:50 2,857.73 2,859.06 2,857.73 2,859.06 60,516.7K
12:51 2,859.03 2,859.23 2,858.14 2,858.16 45,825.0K
12:52 2,858.17 2,858.82 2,858.17 2,858.74 41,491.1K
12:53 2,858.71 2,858.71 2,857.55 2,857.55 70,627.7K
12:54 2,857.55 2,857.55 2,857.38 2,857.54 70,976.7K
12:55 2,857.54 2,858.42 2,857.17 2,858.42 75,583.2K
12:56 2,858.17 2,859.12 2,858.17 2,859.03 55,614.0K
12:57 2,858.96 2,859.55 2,858.89 2,859.26 34,767.8K
12:58 2,859.45 2,859.66 2,859.43 2,859.57 37,801.6K
12:59 2,859.52 2,859.85 2,859.52 2,859.81 32,039.4K
13:00 2,859.77 2,859.77 2,858.95 2,859.21 69,400.8K
13:01 2,859.07 2,860.01 2,858.95 2,860.01 36,053.9K
13:02 2,859.79 2,859.79 2,859.59 2,859.67 64,765.5K
13:03 2,859.74 2,860.40 2,859.74 2,860.40 52,738.1K
13:04 2,860.04 2,860.29 2,859.85 2,859.89 73,478.4K
13:05 2,859.33 2,859.42 2,859.07 2,859.07 91,112.4K
13:06 2,859.08 2,859.37 2,858.95 2,858.96 87,627.1K
13:07 2,859.04 2,859.05 2,856.61 2,856.61 158,836.6K
13:08 2,856.88 2,857.52 2,856.55 2,857.52 105,954.6K
13:09 2,857.58 2,858.91 2,857.58 2,858.52 95,367.6K
13:10 2,858.29 2,860.77 2,858.08 2,860.77 75,624.4K
13:11 2,862.86 2,863.98 2,862.86 2,863.98 319,723.7K
13:12 2,864.25 2,864.25 2,863.64 2,863.89 72,180.5K
13:13 2,863.12 2,863.96 2,863.12 2,863.41 75,302.0K
13:14 2,863.28 2,863.61 2,863.22 2,863.61 44,303.6K
13:15 2,863.76 2,864.66 2,863.76 2,864.64 69,210.3K
13:16 2,864.72 2,864.96 2,864.24 2,864.91 59,947.0K
13:17 2,864.34 2,864.34 2,862.93 2,863.22 55,115.4K
13:18 2,863.07 2,864.07 2,862.89 2,863.85 74,539.3K
13:19 2,863.86 2,863.86 2,863.03 2,863.71 29,801.8K
13:20 2,863.70 2,864.12 2,863.70 2,864.12 34,439.8K
13:21 2,864.11 2,864.77 2,863.98 2,864.77 50,637.5K
13:22 2,865.24 2,866.44 2,865.24 2,866.04 127,705.0K
13:23 2,866.02 2,866.15 2,865.81 2,866.15 61,109.4K
13:24 2,866.08 2,866.76 2,866.08 2,866.13 71,292.8K
13:25 2,865.98 2,865.98 2,864.36 2,864.63 58,907.2K
13:26 2,864.53 2,865.13 2,864.38 2,865.13 77,417.6K
13:27 2,865.14 2,865.15 2,864.45 2,864.45 44,024.0K
13:28 2,864.53 2,864.89 2,863.51 2,863.60 54,397.0K
13:29 2,863.88 2,864.68 2,863.88 2,864.68 46,738.9K
13:30 2,864.61 2,864.69 2,864.40 2,864.44 33,135.4K
13:31 2,864.63 2,865.37 2,864.57 2,864.93 31,918.8K
13:32 2,864.91 2,865.26 2,864.46 2,865.16 55,667.8K
13:33 2,865.30 2,865.44 2,865.23 2,865.29 43,969.3K
13:34 2,865.22 2,865.40 2,865.09 2,865.09 28,578.3K
13:35 2,865.22 2,865.22 2,864.75 2,865.11 44,041.6K
13:36 2,865.15 2,865.52 2,865.15 2,865.52 33,429.7K
13:37 2,865.50 2,865.65 2,865.33 2,865.33 29,072.2K
13:38 2,865.35 2,866.15 2,865.27 2,866.15 50,338.8K
13:39 2,866.46 2,867.52 2,866.46 2,867.52 83,077.5K
13:40 2,867.49 2,868.28 2,867.49 2,867.97 102,168.0K
13:41 2,867.79 2,867.79 2,865.88 2,866.25 85,494.0K
13:42 2,866.11 2,866.92 2,862.41 2,862.41 149,052.7K
13:43 2,862.94 2,863.38 2,862.73 2,863.38 103,956.3K
13:44 2,863.77 2,863.92 2,863.05 2,863.07 27,932.4K
13:45 2,863.00 2,863.00 2,861.66 2,861.89 113,993.7K
13:46 2,861.84 2,862.37 2,861.84 2,862.37 44,696.2K
13:47 2,862.42 2,862.59 2,862.32 2,862.47 42,030.0K
13:48 2,861.87 2,861.87 2,860.78 2,861.19 121,777.1K
13:49 2,861.18 2,861.47 2,861.10 2,861.36 39,833.4K
13:50 2,861.32 2,861.32 2,861.01 2,861.01 26,450.9K
13:51 2,861.05 2,861.26 2,860.94 2,861.26 47,984.3K
13:52 2,861.19 2,861.65 2,861.19 2,861.65 24,689.0K
13:53 2,861.63 2,862.07 2,861.55 2,862.07 23,439.6K
13:54 2,862.09 2,862.96 2,862.09 2,862.70 64,551.4K
13:55 2,862.71 2,863.39 2,862.71 2,863.20 64,228.7K
13:56 2,863.22 2,863.22 2,860.95 2,861.09 60,720.6K
13:57 2,861.08 2,861.49 2,860.98 2,861.28 57,095.0K
13:58 2,861.68 2,863.02 2,861.68 2,863.02 37,090.8K
13:59 2,863.07 2,863.24 2,862.93 2,862.93 30,566.2K
14:00 2,862.78 2,863.37 2,862.78 2,863.06 43,861.4K
14:01 2,863.19 2,863.62 2,863.15 2,863.54 35,961.8K
14:02 2,863.58 2,863.75 2,863.42 2,863.71 30,320.2K
14:03 2,863.83 2,864.00 2,863.53 2,863.53 28,293.7K
14:04 2,863.70 2,863.85 2,863.65 2,863.71 16,134.0K
14:05 2,863.92 2,864.46 2,861.55 2,861.55 101,440.0K
14:06 2,861.68 2,863.90 2,861.68 2,863.90 46,902.2K
14:07 2,863.91 2,864.03 2,862.41 2,863.56 60,200.2K
14:08 2,863.88 2,863.93 2,862.38 2,862.80 79,027.2K
14:09 2,862.92 2,864.14 2,862.92 2,864.14 50,552.1K
14:10 2,864.27 2,865.20 2,864.19 2,864.59 72,983.8K
14:11 2,864.58 2,864.58 2,862.90 2,862.97 108,821.1K
14:12 2,862.63 2,863.93 2,862.63 2,863.93 60,095.3K
14:13 2,864.10 2,865.21 2,864.10 2,865.21 85,309.2K
14:14 2,865.56 2,865.56 2,865.07 2,865.25 51,006.1K
14:15 2,866.73 2,867.81 2,866.39 2,866.83 265,166.8K
14:16 2,866.90 2,867.34 2,866.90 2,867.14 72,617.1K
14:17 2,866.97 2,867.12 2,866.60 2,866.90 35,576.3K
14:18 2,866.82 2,867.65 2,866.82 2,867.51 70,839.8K
14:19 2,867.50 2,867.50 2,867.16 2,867.37 45,744.8K
14:20 2,867.43 2,867.60 2,867.32 2,867.32 38,436.2K
14:21 2,867.32 2,867.41 2,867.13 2,867.17 60,507.2K
14:22 2,867.10 2,867.13 2,865.81 2,865.81 112,108.3K
14:23 2,865.79 2,866.68 2,865.79 2,866.48 46,722.4K
14:24 2,866.47 2,866.65 2,866.37 2,866.48 52,149.7K
14:25 2,866.43 2,867.21 2,866.37 2,867.21 92,358.6K
14:26 2,867.28 2,867.68 2,866.87 2,867.03 57,038.5K
14:27 2,867.03 2,867.03 2,866.29 2,866.42 35,726.8K
14:28 2,866.46 2,866.50 2,866.25 2,866.25 49,730.6K
14:29 2,866.01 2,866.30 2,865.88 2,866.01 43,901.9K
14:30 2,865.96 2,866.40 2,865.95 2,866.40 42,106.9K
14:31 2,866.35 2,867.54 2,866.35 2,867.54 54,816.4K
14:32 2,867.70 2,869.44 2,867.70 2,869.37 297,820.0K
14:33 2,868.95 2,869.85 2,868.95 2,869.85 136,793.4K
14:34 2,869.87 2,869.87 2,868.82 2,868.82 100,564.6K
14:35 2,869.18 2,869.81 2,869.18 2,869.74 97,530.6K
14:36 2,869.37 2,869.54 2,868.72 2,868.74 74,060.8K
14:37 2,868.76 2,868.88 2,867.87 2,868.14 58,426.9K
14:38 2,867.99 2,867.99 2,866.77 2,866.77 67,110.8K
14:39 2,866.67 2,866.67 2,866.27 2,866.27 66,291.7K
14:40 2,866.25 2,867.04 2,866.17 2,866.78 42,724.0K
14:41 2,866.93 2,867.51 2,866.93 2,867.51 67,618.3K
14:42 2,867.61 2,867.91 2,866.63 2,866.75 81,149.9K
14:43 2,866.87 2,867.23 2,866.83 2,867.03 71,581.8K
14:44 2,867.07 2,867.07 2,866.62 2,866.86 39,814.7K
14:45 2,867.24 2,867.76 2,867.07 2,867.19 84,651.1K
14:46 2,867.41 2,867.89 2,867.39 2,867.89 42,817.3K
14:47 2,867.68 2,868.55 2,867.68 2,868.55 49,449.0K
14:48 2,868.51 2,869.99 2,868.51 2,869.99 149,054.6K
14:49 2,870.14 2,871.43 2,870.12 2,871.29 293,668.5K
14:50 2,871.17 2,872.62 2,871.17 2,872.62 164,952.4K
14:51 2,872.55 2,873.38 2,872.42 2,873.21 214,554.3K
14:52 2,873.03 2,873.16 2,872.10 2,872.37 361,083.0K
14:53 2,872.39 2,872.48 2,871.75 2,871.78 112,826.6K
14:54 2,870.98 2,870.98 2,869.97 2,869.97 109,106.2K
14:55 2,870.25 2,870.97 2,870.25 2,870.87 60,641.0K
14:56 2,870.63 2,871.10 2,870.63 2,870.96 59,784.4K
14:57 2,870.79 2,871.98 2,870.67 2,871.98 66,629.0K
14:58 2,872.20 2,872.82 2,872.16 2,872.62 81,304.8K
14:59 2,872.57 2,872.57 2,871.61 2,871.61 72,231.7K
15:00 2,871.96 2,874.05 2,871.96 2,874.05 150,194.6K
15:01 2,873.85 2,874.42 2,873.63 2,874.40 136,620.0K
15:02 2,874.50 2,875.94 2,874.50 2,875.94 290,851.0K
15:03 2,876.09 2,877.20 2,876.09 2,876.24 272,785.8K
15:04 2,876.26 2,876.64 2,875.98 2,876.49 198,293.8K
15:05 2,875.65 2,876.06 2,875.53 2,875.85 184,308.2K
15:06 2,876.40 2,876.40 2,874.85 2,875.10 201,318.0K
15:07 2,874.79 2,874.89 2,874.47 2,874.76 128,242.9K
15:08 2,874.50 2,875.60 2,874.50 2,875.60 85,284.8K
15:09 2,875.29 2,875.46 2,875.07 2,875.07 83,382.8K
15:10 2,874.97 2,875.38 2,874.53 2,874.53 91,477.1K
15:11 2,874.14 2,874.14 2,873.34 2,873.89 96,834.4K
15:12 2,874.03 2,874.95 2,873.93 2,874.95 95,702.9K
15:13 2,875.01 2,877.59 2,875.01 2,877.58 241,370.7K
15:14 2,877.62 2,879.61 2,877.38 2,879.61 308,628.4K
15:15 2,879.61 2,882.60 2,879.61 2,882.60 694,485.4K
15:16 2,882.57 2,883.24 2,882.06 2,882.66 286,149.1K
15:17 2,882.63 2,883.08 2,882.42 2,882.49 172,889.3K
15:18 2,882.81 2,883.77 2,882.81 2,883.70 224,711.6K
15:19 2,883.93 2,884.50 2,883.15 2,883.23 202,801.9K
15:20 2,882.91 2,884.30 2,882.38 2,882.76 219,387.2K
15:21 2,882.46 2,882.46 2,881.57 2,881.74 241,660.4K
15:22 2,881.89 2,882.15 2,881.10 2,881.58 132,517.4K
15:23 2,881.82 2,882.14 2,881.78 2,881.93 154,183.7K
15:24 2,881.85 2,881.96 2,880.21 2,880.37 118,307.1K
15:25 2,880.39 2,880.83 2,880.26 2,880.32 80,121.5K
15:26 2,880.63 2,882.67 2,880.63 2,882.65 139,526.8K
15:27 2,882.82 2,883.05 2,882.38 2,883.05 66,738.6K
15:28 2,883.07 2,883.32 2,882.82 2,882.82 69,301.8K
15:29 2,882.38 2,882.59 2,880.88 2,880.88 116,152.5K
15:30 2,881.70 2,882.07 2,881.46 2,881.46 99,513.2K
15:31 2,881.48 2,881.58 2,879.98 2,879.98 101,479.1K
15:32 2,879.45 2,879.45 2,878.37 2,878.37 154,759.6K
15:33 2,878.08 2,878.50 2,877.24 2,878.50 159,598.4K
15:34 2,879.06 2,879.73 2,879.00 2,879.35 82,338.2K
15:35 2,879.43 2,879.56 2,879.09 2,879.32 51,877.0K
15:36 2,879.23 2,879.23 2,878.05 2,878.35 103,509.6K
15:37 2,878.27 2,878.54 2,877.93 2,878.34 118,840.7K
15:38 2,878.21 2,879.40 2,878.17 2,879.31 58,390.8K
15:39 2,879.23 2,879.29 2,878.81 2,879.01 51,771.6K
15:40 2,878.94 2,878.94 2,878.17 2,878.21 33,870.7K
15:41 2,878.03 2,879.87 2,878.03 2,879.15 122,490.2K
15:42 2,879.02 2,879.02 2,878.23 2,878.23 77,727.1K
15:43 2,878.38 2,878.97 2,878.38 2,878.97 54,944.0K
15:44 2,878.91 2,878.91 2,878.46 2,878.73 103,468.4K
15:45 2,878.94 2,879.05 2,878.73 2,878.73 84,208.3K
15:46 2,878.64 2,878.76 2,878.54 2,878.76 54,133.1K
15:47 2,878.75 2,878.79 2,878.60 2,878.70 55,596.7K
15:48 2,878.60 2,879.48 2,878.60 2,879.27 84,255.4K
15:49 2,879.45 2,879.74 2,879.42 2,879.68 87,559.7K
15:50 2,880.10 2,882.05 2,880.10 2,881.90 220,810.0K
15:51 2,881.87 2,882.34 2,881.71 2,882.34 84,416.7K
15:52 2,882.51 2,883.97 2,882.51 2,883.92 185,811.2K
15:53 2,883.98 2,884.76 2,883.89 2,883.95 219,359.4K
15:54 2,884.06 2,884.18 2,883.14 2,883.14 132,299.5K
15:55 2,882.46 2,882.46 2,880.45 2,880.45 127,681.8K
15:56 2,879.84 2,879.87 2,879.58 2,879.79 77,685.5K
15:57 2,879.76 2,879.76 2,877.83 2,877.83 165,792.0K
15:58 2,877.78 2,877.78 2,876.33 2,876.61 190,310.9K
15:59 2,876.20 2,876.95 2,876.20 2,876.95 104,555.6K
16:00 2,877.48 2,877.55 2,876.85 2,877.04 110,628.5K
16:01 2,876.17 2,876.17 2,873.43 2,874.17 240,654.6K
16:02 2,874.19 2,874.30 2,873.54 2,873.54 143,188.2K
16:03 2,873.27 2,875.03 2,873.27 2,875.03 106,468.4K
16:04 2,875.07 2,875.09 2,874.63 2,874.63 90,537.5K
16:05 2,874.83 2,876.01 2,874.83 2,876.01 100,124.8K
16:06 2,876.35 2,877.42 2,876.35 2,877.37 76,493.5K
16:07 2,877.64 2,877.80 2,876.90 2,876.90 69,682.2K
16:08 2,876.68 2,876.68 2,875.52 2,875.55 70,600.3K
16:09 2,875.39 2,877.49 2,875.37 2,877.49 66,966.9K
16:10 2,877.97 2,879.39 2,877.97 2,879.39 86,140.0K
16:11 2,879.53 2,880.65 2,879.53 2,880.63 79,059.0K
16:12 2,880.32 2,880.33 2,878.61 2,878.98 87,633.4K
16:13 2,879.08 2,879.49 2,879.08 2,879.48 86,388.1K
16:14 2,879.42 2,879.62 2,879.36 2,879.59 65,829.9K
16:15 2,879.93 2,880.90 2,879.93 2,880.67 124,976.8K
16:16 2,881.09 2,881.09 2,880.07 2,880.07 67,640.6K
16:17 2,879.94 2,880.15 2,878.38 2,878.45 85,445.3K
16:18 2,878.25 2,878.58 2,877.38 2,877.38 100,689.1K
16:19 2,877.53 2,877.86 2,877.42 2,877.42 73,762.2K
16:20 2,877.35 2,878.17 2,877.35 2,878.11 50,325.6K
16:21 2,878.09 2,878.41 2,877.89 2,878.41 97,149.9K
16:22 2,878.62 2,879.28 2,878.62 2,879.28 79,352.3K
16:23 2,879.05 2,879.79 2,879.05 2,879.79 108,794.1K
16:24 2,879.74 2,880.47 2,879.70 2,880.47 129,464.9K
16:25 2,880.51 2,880.79 2,880.35 2,880.36 160,955.6K
16:26 2,878.68 2,878.86 2,877.52 2,878.86 220,576.8K
16:27 2,879.05 2,879.18 2,878.09 2,878.09 91,772.6K
16:28 2,877.90 2,878.80 2,877.90 2,878.80 111,641.4K
16:29 2,878.43 2,878.43 2,876.37 2,876.37 107,893.5K
16:30 2,875.61 2,876.97 2,875.50 2,876.97 121,429.8K
16:31 2,876.86 2,876.86 2,875.83 2,875.94 44,182.2K
16:32 2,875.62 2,875.62 2,874.63 2,874.63 87,986.8K
16:33 2,874.37 2,874.37 2,871.87 2,871.88 231,602.9K
16:34 2,872.76 2,873.24 2,872.59 2,873.20 136,108.6K
16:35 2,873.38 2,873.38 2,872.51 2,872.85 74,437.3K
16:36 2,873.66 2,874.89 2,873.66 2,874.64 86,450.9K
16:37 2,874.65 2,876.10 2,874.55 2,875.62 113,406.2K
16:38 2,875.51 2,875.51 2,874.99 2,875.40 47,722.9K
16:39 2,875.03 2,875.03 2,874.26 2,874.55 61,060.8K
16:40 2,874.94 2,876.57 2,874.94 2,876.54 87,317.7K
16:41 2,875.51 2,875.51 2,873.48 2,874.97 103,334.5K
16:42 2,875.02 2,875.08 2,874.21 2,874.88 49,831.7K
16:43 2,875.27 2,875.98 2,874.44 2,875.89 61,903.6K
16:44 2,875.94 2,875.94 2,875.16 2,875.16 50,294.7K
16:45 2,875.36 2,875.40 2,871.26 2,871.26 143,324.5K
16:46 2,871.48 2,871.48 2,869.26 2,869.26 240,756.2K
16:47 2,869.07 2,870.20 2,869.06 2,869.86 189,730.1K
16:48 2,869.93 2,870.35 2,869.89 2,870.24 104,438.7K
16:49 2,869.84 2,870.96 2,869.84 2,870.78 97,826.7K
16:50 2,870.14 2,871.61 2,870.06 2,871.61 116,330.9K
16:51 2,871.69 2,872.55 2,871.69 2,872.33 75,132.9K
16:52 2,872.38 2,872.38 2,870.13 2,870.23 73,515.6K
16:53 2,870.31 2,870.98 2,870.14 2,870.98 68,909.3K
16:54 2,870.94 2,872.64 2,870.94 2,872.64 63,162.6K
16:55 2,872.68 2,873.48 2,872.68 2,873.48 96,561.6K
16:56 2,873.38 2,873.39 2,872.16 2,872.23 75,242.3K
16:57 2,872.33 2,872.63 2,872.23 2,872.58 39,928.0K
16:58 2,872.97 2,873.03 2,871.00 2,871.06 114,294.1K
16:59 2,871.99 2,874.74 2,871.99 2,874.74 115,576.1K
17:00 2,875.25 2,875.43 2,875.03 2,875.35 100,748.4K
17:01 2,876.15 2,876.82 2,876.15 2,876.52 93,838.4K
17:02 2,876.60 2,876.79 2,874.28 2,874.41 71,874.3K
17:03 2,874.79 2,875.12 2,872.66 2,872.66 124,814.7K
17:04 2,872.63 2,872.63 2,870.34 2,870.34 164,027.9K
17:05 2,870.56 2,870.98 2,869.21 2,869.41 256,110.8K
17:06 2,869.60 2,869.60 2,866.83 2,867.05 408,962.0K
17:07 2,867.05 2,867.50 2,866.05 2,866.14 171,731.6K
17:08 2,865.71 2,865.71 2,863.55 2,863.88 399,306.7K
17:09 2,863.59 2,863.71 2,862.80 2,863.71 261,454.8K
17:10 2,862.72 2,862.72 2,861.94 2,862.36 244,383.2K
17:11 2,862.45 2,863.11 2,862.04 2,862.97 225,780.8K
17:12 2,863.05 2,865.62 2,863.05 2,865.62 171,038.9K
17:13 2,864.98 2,864.98 2,863.48 2,863.78 148,015.8K
17:14 2,863.58 2,863.58 2,862.96 2,863.37 128,659.4K
17:15 2,863.16 2,864.85 2,863.16 2,864.73 117,047.3K
17:16 2,864.32 2,864.89 2,863.82 2,864.01 129,718.1K
17:17 2,862.80 2,862.80 2,860.94 2,861.01 223,928.1K
17:18 2,860.91 2,860.92 2,860.20 2,860.92 155,536.6K
17:19 2,860.84 2,861.15 2,860.59 2,860.79 145,866.0K
17:20 2,860.62 2,861.13 2,860.05 2,860.38 216,935.4K
17:21 2,860.31 2,860.31 2,858.18 2,858.55 261,351.4K
17:22 2,858.31 2,859.11 2,858.25 2,859.04 442,043.4K
17:23 2,859.00 2,860.38 2,859.00 2,860.17 194,113.4K
17:24 2,859.79 2,860.33 2,859.79 2,860.12 163,226.9K
17:25 2,859.75 2,859.75 2,858.69 2,858.71 144,779.7K
17:26 2,858.46 2,858.46 2,853.08 2,853.48 581,051.6K
17:27 2,853.19 2,853.68 2,850.53 2,850.84 699,324.2K
17:28 2,850.76 2,852.75 2,850.76 2,851.63 425,327.4K
17:29 2,851.34 2,851.70 2,848.46 2,848.46 476,092.9K
17:30 2,846.60 2,847.15 2,845.51 2,847.15 676,791.2K
17:31 2,848.23 2,851.11 2,848.23 2,851.11 362,261.3K
17:32 2,850.55 2,851.71 2,850.37 2,851.15 269,288.9K
17:33 2,851.78 2,853.63 2,851.78 2,853.60 289,561.2K
17:34 2,853.10 2,853.10 2,851.02 2,852.08 223,214.6K
17:35 2,851.76 2,851.87 2,849.37 2,849.37 220,766.3K
17:36 2,848.85 2,852.26 2,848.85 2,852.26 269,909.0K
17:37 2,852.95 2,852.95 2,850.53 2,850.53 221,629.1K
17:38 2,850.10 2,850.10 2,849.29 2,850.05 164,559.6K
17:39 2,850.05 2,850.29 2,849.66 2,850.29 173,229.0K
17:40 2,849.99 2,852.22 2,849.75 2,852.22 162,562.4K
17:41 2,852.82 2,855.49 2,852.82 2,854.20 308,487.1K
17:42 2,853.82 2,854.24 2,852.22 2,852.32 196,597.9K
17:43 2,852.49 2,852.65 2,851.50 2,851.50 136,132.9K
17:44 2,851.96 2,853.64 2,851.91 2,853.64 158,451.5K
17:45 2,854.21 2,854.60 2,853.50 2,853.50 146,363.9K
17:46 2,853.60 2,854.73 2,853.40 2,854.73 102,348.2K
17:47 2,854.84 2,856.28 2,854.84 2,855.69 200,370.2K
17:48 2,855.63 2,855.63 2,854.08 2,854.08 175,652.4K
17:49 2,853.79 2,853.79 2,852.64 2,852.68 135,585.9K
17:50 2,852.86 2,853.70 2,852.86 2,853.47 94,571.8K
17:51 2,853.60 2,853.94 2,852.39 2,852.39 111,619.8K
17:52 2,853.14 2,854.54 2,852.45 2,854.54 138,011.4K
17:53 2,854.57 2,854.96 2,854.47 2,854.82 84,413.7K
17:54 2,853.95 2,853.95 2,853.07 2,853.08 86,095.1K
17:55 2,853.16 2,853.16 2,850.96 2,850.96 152,716.9K
17:56 2,850.62 2,850.72 2,850.53 2,850.59 162,655.7K
17:57 2,850.43 2,850.55 2,849.87 2,849.94 164,839.3K
17:58 2,849.94 2,849.94 2,849.03 2,849.03 176,788.2K
17:59 2,849.17 2,850.66 2,849.17 2,850.30 120,639.3K
18:00 2,849.17 2,849.17 2,844.54 2,844.54 582,183.0K
18:01 2,846.13 2,850.12 2,846.13 2,850.12 322,819.8K
18:02 2,850.66 2,851.81 2,850.66 2,851.10 160,761.4K
18:03 2,851.79 2,852.71 2,851.79 2,852.62 139,697.2K
18:04 2,851.74 2,854.13 2,851.58 2,854.10 126,076.4K
18:05 2,853.72 2,855.01 2,853.25 2,854.96 169,693.6K
18:06 2,854.86 2,857.40 2,854.50 2,857.40 204,832.9K
18:07 2,857.62 2,858.00 2,857.14 2,857.14 210,188.8K
18:08 2,856.26 2,856.49 2,855.93 2,855.98 157,284.6K
18:09 2,856.26 2,856.78 2,856.26 2,856.43 143,816.1K
18:10 2,856.45 2,856.45 2,855.14 2,855.14 97,479.9K
18:11 2,855.01 2,855.34 2,854.06 2,854.06 124,263.8K
18:12 2,853.91 2,857.24 2,853.91 2,857.24 151,402.8K
18:13 2,856.79 2,858.13 2,856.76 2,858.13 171,028.8K
18:14 2,859.26 2,860.69 2,859.26 2,860.69 310,758.3K
18:15 2,860.15 2,860.82 2,858.64 2,858.64 217,891.5K
18:16 2,858.43 2,858.43 2,856.92 2,856.92 122,675.0K
18:17 2,856.11 2,857.90 2,856.07 2,857.90 106,072.7K
18:18 2,858.24 2,859.34 2,858.24 2,858.69 167,600.8K
18:19 2,858.21 2,858.29 2,856.79 2,857.12 130,281.1K
18:20 2,857.35 2,858.35 2,857.35 2,857.57 80,242.9K
18:21 2,857.58 2,858.69 2,856.94 2,857.37 89,397.3K
18:22 2,856.66 2,859.09 2,856.59 2,859.09 126,301.6K
18:23 2,859.34 2,859.43 2,858.61 2,858.87 89,953.2K
18:24 2,858.25 2,858.25 2,857.49 2,858.09 88,915.6K
18:25 2,859.61 2,861.08 2,859.44 2,861.00 194,183.8K
18:26 2,860.67 2,861.03 2,860.64 2,860.95 89,283.1K
18:27 2,860.77 2,860.82 2,859.96 2,860.12 83,045.6K
18:28 2,860.20 2,860.62 2,859.87 2,860.62 139,750.2K
18:29 2,860.75 2,860.78 2,860.53 2,860.78 96,127.0K
18:30 2,861.88 2,865.18 2,861.88 2,865.18 375,752.6K
18:31 2,865.10 2,865.74 2,865.07 2,865.56 277,418.8K
18:32 2,865.58 2,866.18 2,865.50 2,866.18 248,983.8K
18:33 2,865.99 2,866.04 2,865.57 2,865.57 171,702.2K
18:34 2,865.42 2,866.61 2,865.42 2,866.59 185,660.4K
18:35 2,866.79 2,866.82 2,865.53 2,865.63 197,873.5K
18:36 2,865.60 2,865.62 2,864.55 2,864.63 146,536.5K
18:37 2,864.65 2,865.54 2,863.96 2,865.48 204,086.7K
18:38 2,865.20 2,866.00 2,865.20 2,865.20 95,017.6K
18:39 2,865.39 2,865.39 2,864.50 2,864.50 83,319.8K
18:40 2,864.73 2,864.73 2,864.73 2,864.73 297,130.3K
18:43 2,865.32 2,865.32 2,865.32 2,865.32 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