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 2,878.63 2,880.42 2,878.63 2,880.42 915,965.2K
10:01 2,880.51 2,880.51 2,877.85 2,877.85 106,776.5K
10:02 2,876.43 2,876.43 2,873.40 2,874.45 376,188.4K
10:03 2,874.86 2,875.90 2,874.69 2,875.63 138,612.3K
10:04 2,875.05 2,875.05 2,873.02 2,874.15 176,727.5K
10:05 2,873.70 2,875.63 2,873.70 2,875.63 144,836.1K
10:06 2,876.16 2,879.62 2,875.36 2,879.53 223,880.7K
10:07 2,880.15 2,880.15 2,877.98 2,877.98 134,557.1K
10:08 2,878.30 2,878.30 2,877.17 2,877.42 85,396.8K
10:09 2,876.94 2,876.94 2,875.32 2,875.44 114,476.9K
10:10 2,875.07 2,876.86 2,875.07 2,875.30 125,201.0K
10:11 2,875.07 2,875.07 2,872.77 2,872.77 143,577.0K
10:12 2,873.03 2,876.34 2,873.03 2,876.34 184,485.0K
10:13 2,875.63 2,875.63 2,873.65 2,874.02 64,976.5K
10:14 2,874.59 2,879.28 2,874.59 2,879.07 132,707.2K
10:15 2,879.49 2,879.54 2,877.18 2,877.49 115,543.2K
10:16 2,876.44 2,877.99 2,876.30 2,877.46 72,990.0K
10:17 2,877.35 2,878.91 2,877.20 2,878.91 70,141.9K
10:18 2,878.91 2,882.87 2,878.91 2,882.87 193,538.6K
10:19 2,883.61 2,883.61 2,880.02 2,880.02 156,691.0K
10:20 2,879.66 2,880.22 2,879.66 2,879.70 47,223.8K
10:21 2,879.68 2,881.36 2,879.53 2,881.30 64,756.3K
10:22 2,881.58 2,882.39 2,880.22 2,880.22 72,119.4K
10:23 2,880.16 2,882.13 2,880.16 2,882.12 168,290.1K
10:24 2,882.10 2,888.76 2,881.82 2,888.26 564,097.9K
10:25 2,886.61 2,887.31 2,885.71 2,886.11 159,571.2K
10:26 2,886.28 2,891.75 2,886.11 2,889.98 348,268.1K
10:27 2,889.20 2,890.87 2,888.29 2,888.73 153,497.1K
10:28 2,888.92 2,890.84 2,888.79 2,890.50 232,810.8K
10:29 2,890.33 2,890.44 2,888.57 2,888.57 127,267.2K
10:30 2,888.87 2,888.87 2,888.15 2,888.40 86,666.1K
10:31 2,888.40 2,889.06 2,887.57 2,887.57 92,569.6K
10:32 2,887.04 2,887.04 2,886.25 2,886.92 90,845.7K
10:33 2,886.84 2,886.91 2,886.33 2,886.35 48,473.1K
10:34 2,885.85 2,886.50 2,885.67 2,885.94 102,823.1K
10:35 2,885.80 2,885.85 2,884.69 2,885.85 118,948.2K
10:36 2,885.86 2,885.86 2,885.46 2,885.78 46,577.2K
10:37 2,886.08 2,887.16 2,886.08 2,886.53 65,780.3K
10:38 2,886.47 2,888.24 2,886.47 2,887.80 59,718.4K
10:39 2,887.39 2,887.39 2,886.52 2,886.59 36,580.6K
10:40 2,886.62 2,888.32 2,886.62 2,888.23 68,801.3K
10:41 2,888.06 2,889.14 2,888.06 2,888.74 88,758.4K
10:42 2,888.75 2,888.81 2,886.69 2,886.69 69,430.2K
10:43 2,886.71 2,888.62 2,886.25 2,888.31 79,197.9K
10:44 2,888.38 2,888.55 2,887.56 2,887.56 63,992.2K
10:45 2,887.18 2,887.18 2,885.39 2,885.39 69,478.5K
10:46 2,884.83 2,884.89 2,882.87 2,882.87 198,527.4K
10:47 2,882.78 2,884.50 2,882.78 2,884.07 73,975.0K
10:48 2,883.99 2,883.99 2,882.13 2,882.13 101,227.5K
10:49 2,881.80 2,881.90 2,881.63 2,881.81 51,954.0K
10:50 2,881.73 2,881.73 2,881.05 2,881.05 61,765.4K
10:51 2,881.03 2,881.03 2,880.60 2,880.60 57,862.9K
10:52 2,880.38 2,880.38 2,879.00 2,879.24 101,414.6K
10:53 2,878.77 2,879.05 2,878.61 2,878.99 96,354.6K
10:54 2,878.99 2,879.20 2,878.34 2,879.20 62,237.1K
10:55 2,878.78 2,878.92 2,878.68 2,878.89 45,647.6K
10:56 2,878.98 2,879.58 2,878.98 2,879.10 55,621.9K
10:57 2,879.05 2,879.92 2,879.05 2,879.42 64,573.2K
10:58 2,879.55 2,879.93 2,878.61 2,878.65 59,652.0K
10:59 2,878.75 2,879.22 2,878.75 2,879.17 42,866.4K
11:00 2,879.41 2,879.80 2,879.41 2,879.72 72,490.3K
11:01 2,879.86 2,880.50 2,879.86 2,880.04 134,044.8K
11:02 2,880.15 2,880.96 2,880.15 2,880.39 217,900.1K
11:03 2,880.36 2,880.51 2,878.73 2,878.73 108,128.3K
11:04 2,878.83 2,880.06 2,878.83 2,879.48 45,028.8K
11:05 2,879.63 2,879.63 2,878.60 2,878.60 47,928.9K
11:06 2,878.67 2,878.73 2,878.40 2,878.41 74,040.2K
11:07 2,878.45 2,878.74 2,878.15 2,878.69 127,948.3K
11:08 2,878.46 2,878.46 2,878.24 2,878.46 57,216.5K
11:09 2,878.62 2,878.78 2,878.38 2,878.78 77,996.1K
11:10 2,878.71 2,878.71 2,876.67 2,876.67 148,476.3K
11:11 2,876.20 2,876.20 2,874.04 2,874.07 296,197.7K
11:12 2,873.86 2,873.86 2,873.26 2,873.38 203,240.6K
11:13 2,873.26 2,873.29 2,872.54 2,872.54 159,515.4K
11:14 2,873.46 2,873.60 2,873.03 2,873.03 111,438.9K
11:15 2,872.93 2,873.01 2,871.84 2,871.90 114,441.6K
11:16 2,871.99 2,872.08 2,870.91 2,871.24 99,884.8K
11:17 2,871.72 2,871.72 2,870.78 2,871.18 170,690.1K
11:18 2,871.81 2,872.17 2,871.66 2,872.17 111,723.2K
11:19 2,871.97 2,872.23 2,871.08 2,871.12 50,690.8K
11:20 2,870.91 2,870.93 2,869.11 2,870.92 291,344.0K
11:21 2,870.96 2,872.72 2,870.96 2,872.67 110,414.0K
11:22 2,872.37 2,872.58 2,872.20 2,872.20 87,745.5K
11:23 2,872.10 2,872.10 2,871.46 2,871.48 68,057.8K
11:24 2,871.57 2,871.57 2,869.93 2,869.93 78,298.5K
11:25 2,869.94 2,870.01 2,868.02 2,868.34 295,095.2K
11:26 2,867.60 2,867.73 2,866.80 2,866.80 179,381.4K
11:27 2,866.67 2,868.09 2,866.60 2,867.90 209,423.0K
11:28 2,868.16 2,868.19 2,866.84 2,866.84 232,044.9K
11:29 2,866.83 2,867.42 2,866.44 2,866.76 120,542.6K
11:30 2,866.20 2,866.89 2,865.76 2,866.89 111,760.2K
11:31 2,866.87 2,868.88 2,866.87 2,868.88 147,132.5K
11:32 2,868.97 2,869.70 2,868.97 2,869.70 139,724.2K
11:33 2,869.71 2,869.71 2,867.88 2,867.88 58,007.4K
11:34 2,867.90 2,868.00 2,867.88 2,867.88 44,100.4K
11:35 2,868.48 2,868.48 2,867.15 2,867.15 101,000.9K
11:36 2,866.84 2,866.84 2,865.64 2,865.64 176,561.3K
11:37 2,865.81 2,866.10 2,864.76 2,866.10 187,752.4K
11:38 2,866.31 2,867.54 2,866.31 2,867.47 99,755.5K
11:39 2,867.69 2,867.94 2,867.37 2,867.94 79,320.7K
11:40 2,867.81 2,868.66 2,867.81 2,868.47 150,152.5K
11:41 2,868.48 2,868.48 2,866.99 2,866.99 178,284.7K
11:42 2,866.36 2,866.97 2,865.79 2,865.79 112,684.0K
11:43 2,865.99 2,866.76 2,865.99 2,866.16 67,553.4K
11:44 2,866.13 2,866.13 2,865.28 2,865.51 49,658.0K
11:45 2,865.01 2,865.43 2,864.76 2,865.43 191,902.6K
11:46 2,865.54 2,865.84 2,865.33 2,865.82 44,744.2K
11:47 2,866.19 2,866.86 2,866.19 2,866.81 83,308.3K
11:48 2,866.72 2,866.76 2,865.45 2,865.65 76,073.9K
11:49 2,865.44 2,866.29 2,865.17 2,866.20 92,741.0K
11:50 2,866.04 2,866.04 2,865.83 2,865.83 29,472.6K
11:51 2,865.72 2,865.72 2,865.39 2,865.45 51,311.6K
11:52 2,865.48 2,865.75 2,864.50 2,864.50 117,455.6K
11:53 2,863.51 2,863.69 2,863.11 2,863.18 153,644.9K
11:54 2,863.04 2,863.04 2,861.25 2,861.25 212,109.6K
11:55 2,861.14 2,862.86 2,860.57 2,862.86 175,898.8K
11:56 2,862.91 2,863.90 2,862.89 2,863.69 115,496.1K
11:57 2,863.91 2,864.96 2,863.90 2,864.66 138,457.1K
11:58 2,864.65 2,864.65 2,863.60 2,863.60 89,874.1K
11:59 2,863.50 2,864.25 2,862.89 2,864.25 96,422.0K
12:00 2,864.36 2,864.36 2,862.65 2,862.65 101,669.6K
12:01 2,862.63 2,863.57 2,862.48 2,863.45 125,544.9K
12:02 2,863.55 2,863.58 2,863.05 2,863.05 49,816.5K
12:03 2,863.18 2,865.39 2,863.17 2,865.39 117,936.2K
12:04 2,865.36 2,866.55 2,865.26 2,866.48 245,173.0K
12:05 2,866.00 2,868.24 2,865.44 2,868.24 155,038.2K
12:06 2,868.02 2,868.79 2,867.28 2,867.32 165,247.5K
12:07 2,867.49 2,867.52 2,865.85 2,865.85 65,449.2K
12:08 2,866.47 2,866.63 2,865.56 2,865.96 58,611.9K
12:09 2,865.52 2,866.19 2,865.45 2,865.89 47,561.8K
12:10 2,866.15 2,867.46 2,866.10 2,867.46 66,306.6K
12:11 2,867.37 2,867.93 2,867.10 2,867.10 89,258.1K
12:12 2,866.97 2,867.16 2,866.97 2,867.10 87,687.4K
12:13 2,866.97 2,867.11 2,866.47 2,866.56 74,967.2K
12:14 2,866.34 2,866.34 2,863.82 2,863.82 211,819.1K
12:15 2,863.78 2,863.78 2,861.69 2,861.69 190,736.4K
12:16 2,861.52 2,862.51 2,861.40 2,862.42 135,337.0K
12:17 2,862.80 2,862.90 2,862.01 2,862.90 73,335.8K
12:18 2,863.16 2,863.61 2,863.06 2,863.61 47,150.5K
12:19 2,863.69 2,865.14 2,863.69 2,864.95 64,181.6K
12:20 2,864.24 2,866.18 2,864.24 2,866.07 74,357.5K
12:21 2,866.28 2,867.62 2,866.28 2,867.49 141,432.4K
12:22 2,867.59 2,867.83 2,867.18 2,867.83 99,975.4K
12:23 2,867.94 2,868.72 2,867.94 2,868.67 127,847.6K
12:24 2,868.47 2,869.86 2,868.47 2,869.86 164,217.6K
12:25 2,870.00 2,870.17 2,869.00 2,869.00 107,907.6K
12:26 2,868.89 2,869.29 2,868.71 2,869.29 38,567.1K
12:27 2,869.31 2,870.78 2,869.31 2,870.60 121,526.3K
12:28 2,870.18 2,870.40 2,870.00 2,870.00 70,932.8K
12:29 2,869.97 2,869.97 2,869.68 2,869.75 44,383.0K
12:30 2,869.82 2,870.53 2,868.67 2,870.06 154,032.8K
12:31 2,870.83 2,871.35 2,870.83 2,870.92 104,361.8K
12:32 2,871.09 2,871.09 2,870.31 2,870.45 69,709.6K
12:33 2,870.07 2,870.07 2,867.40 2,867.90 97,832.2K
12:34 2,868.12 2,868.31 2,867.79 2,867.97 43,402.1K
12:35 2,867.85 2,867.85 2,866.46 2,867.72 130,883.3K
12:36 2,867.77 2,867.97 2,866.64 2,866.64 73,649.5K
12:37 2,866.81 2,866.97 2,866.20 2,866.20 102,925.2K
12:38 2,865.27 2,865.50 2,864.77 2,865.50 94,954.3K
12:39 2,865.24 2,865.44 2,862.39 2,862.41 263,426.8K
12:40 2,861.02 2,861.08 2,854.22 2,854.39 806,426.5K
12:41 2,854.42 2,855.56 2,852.93 2,855.13 430,019.6K
12:42 2,855.36 2,856.56 2,855.21 2,855.21 209,679.5K
12:43 2,855.28 2,856.01 2,855.12 2,855.40 112,354.1K
12:44 2,854.97 2,856.00 2,854.96 2,855.46 150,043.8K
12:45 2,854.51 2,854.76 2,852.42 2,854.76 340,160.7K
12:46 2,854.75 2,855.02 2,854.66 2,855.02 85,490.6K
12:47 2,855.26 2,857.00 2,855.26 2,856.23 177,905.2K
12:48 2,856.27 2,856.27 2,853.17 2,853.86 126,605.9K
12:49 2,854.68 2,855.16 2,854.29 2,854.61 82,925.5K
12:50 2,854.60 2,854.87 2,853.43 2,854.80 86,445.9K
12:51 2,854.99 2,854.99 2,851.64 2,851.71 223,713.0K
12:52 2,852.05 2,854.03 2,851.74 2,852.60 187,910.3K
12:53 2,852.36 2,852.44 2,851.09 2,851.22 105,328.1K
12:54 2,850.89 2,851.24 2,849.90 2,849.90 286,612.5K
12:55 2,849.66 2,849.67 2,848.77 2,849.57 291,561.3K
12:56 2,849.85 2,851.27 2,849.85 2,851.27 244,114.7K
12:57 2,850.94 2,851.31 2,848.19 2,848.19 198,467.3K
12:58 2,847.95 2,849.06 2,847.59 2,848.75 158,128.0K
12:59 2,848.96 2,849.24 2,842.14 2,842.14 664,331.9K
13:00 2,841.42 2,842.40 2,839.35 2,842.18 596,696.6K
13:01 2,842.68 2,844.94 2,842.68 2,844.94 393,460.4K
13:02 2,845.05 2,845.89 2,845.05 2,845.89 178,882.8K
13:03 2,846.26 2,846.43 2,844.88 2,846.43 171,028.1K
13:04 2,846.87 2,846.87 2,845.18 2,845.60 167,798.2K
13:05 2,845.50 2,845.50 2,843.60 2,844.73 222,434.0K
13:06 2,844.83 2,847.06 2,844.83 2,847.06 121,338.8K
13:07 2,847.17 2,847.17 2,844.89 2,845.07 210,441.6K
13:08 2,845.87 2,846.34 2,845.62 2,845.68 104,402.3K
13:09 2,845.70 2,846.78 2,845.70 2,845.84 89,648.7K
13:10 2,845.67 2,846.60 2,845.22 2,845.22 181,526.6K
13:11 2,844.82 2,844.97 2,842.33 2,843.08 184,172.3K
13:12 2,842.79 2,844.16 2,842.01 2,844.16 131,516.0K
13:13 2,842.56 2,844.04 2,841.93 2,841.93 187,277.6K
13:14 2,839.95 2,840.29 2,832.76 2,832.76 772,461.0K
13:15 2,831.48 2,832.66 2,831.47 2,832.06 542,119.4K
13:16 2,832.75 2,832.75 2,827.54 2,827.54 497,158.4K
13:17 2,827.23 2,828.73 2,826.97 2,827.57 520,354.2K
13:18 2,828.07 2,828.95 2,827.60 2,828.95 293,390.1K
13:19 2,828.83 2,829.51 2,828.11 2,829.37 284,239.7K
13:20 2,829.58 2,829.58 2,828.62 2,829.10 233,770.6K
13:21 2,830.23 2,831.05 2,829.73 2,830.94 207,891.4K
13:22 2,832.13 2,832.30 2,830.69 2,831.27 176,914.0K
13:23 2,830.99 2,831.18 2,829.22 2,829.88 207,162.3K
13:24 2,830.13 2,830.21 2,828.88 2,828.88 159,399.5K
13:25 2,828.70 2,828.70 2,825.52 2,825.52 327,893.9K
13:26 2,825.73 2,829.07 2,825.72 2,829.05 179,100.7K
13:27 2,829.56 2,831.18 2,829.49 2,831.05 150,969.4K
13:28 2,831.96 2,833.05 2,831.96 2,832.97 305,648.6K
13:29 2,832.80 2,834.01 2,832.38 2,833.46 136,002.4K
13:30 2,833.72 2,833.72 2,832.81 2,832.81 98,726.4K
13:31 2,832.63 2,833.56 2,832.28 2,832.48 118,690.3K
13:32 2,833.77 2,834.50 2,833.58 2,834.26 89,409.4K
13:33 2,834.11 2,835.97 2,834.06 2,834.32 145,036.6K
13:34 2,835.21 2,835.21 2,832.66 2,832.79 162,042.8K
13:35 2,832.66 2,836.87 2,832.66 2,836.41 200,704.9K
13:36 2,836.03 2,836.80 2,835.38 2,836.80 155,427.8K
13:37 2,835.35 2,835.35 2,831.72 2,833.38 201,403.4K
13:38 2,833.28 2,835.15 2,833.28 2,834.01 92,954.9K
13:39 2,833.81 2,834.59 2,833.19 2,834.48 76,876.7K
13:40 2,833.89 2,835.68 2,833.89 2,835.68 105,286.2K
13:41 2,835.84 2,836.91 2,835.74 2,836.00 166,825.2K
13:42 2,836.00 2,836.00 2,835.67 2,835.90 73,783.5K
13:43 2,836.15 2,836.52 2,835.78 2,836.45 94,782.5K
13:44 2,836.61 2,837.49 2,836.61 2,837.49 50,948.8K
13:45 2,836.75 2,836.75 2,834.70 2,834.95 126,845.1K
13:46 2,835.13 2,835.52 2,834.59 2,835.37 171,001.2K
13:47 2,835.91 2,835.99 2,833.38 2,833.38 143,406.6K
13:48 2,833.26 2,833.55 2,833.03 2,833.42 90,086.1K
13:49 2,834.03 2,834.03 2,833.52 2,833.95 78,690.7K
13:50 2,834.17 2,834.95 2,834.17 2,834.31 88,604.7K
13:51 2,834.42 2,835.81 2,834.42 2,835.52 83,418.7K
13:52 2,836.19 2,836.22 2,835.13 2,836.22 53,990.4K
13:53 2,835.79 2,836.57 2,835.65 2,836.31 95,847.7K
13:54 2,836.55 2,837.06 2,836.55 2,836.64 78,876.2K
13:55 2,836.74 2,837.36 2,836.20 2,837.04 88,676.5K
13:56 2,836.71 2,836.78 2,834.74 2,834.76 68,205.3K
13:57 2,834.83 2,834.83 2,834.01 2,834.01 70,814.6K
13:58 2,834.71 2,835.80 2,834.39 2,835.70 93,908.1K
13:59 2,835.63 2,835.89 2,835.41 2,835.89 106,862.8K
14:00 2,835.22 2,835.32 2,834.35 2,834.37 99,443.5K
14:01 2,834.37 2,834.37 2,833.72 2,833.72 66,003.8K
14:02 2,833.62 2,833.64 2,833.44 2,833.45 75,926.9K
14:03 2,833.40 2,833.61 2,832.33 2,832.33 68,343.4K
14:04 2,832.90 2,832.94 2,832.32 2,832.32 58,456.0K
14:05 2,832.40 2,832.40 2,828.13 2,828.13 243,063.9K
14:06 2,827.98 2,827.98 2,826.20 2,826.62 334,508.0K
14:07 2,826.40 2,827.78 2,826.34 2,827.78 157,941.8K
14:08 2,828.24 2,828.36 2,826.44 2,826.69 112,214.7K
14:09 2,826.73 2,826.73 2,825.73 2,826.00 197,765.2K
14:10 2,825.74 2,826.94 2,825.65 2,826.94 179,255.0K
14:11 2,827.26 2,830.91 2,827.21 2,830.45 160,094.3K
14:12 2,830.90 2,832.42 2,830.90 2,832.29 113,649.0K
14:13 2,832.72 2,835.85 2,832.72 2,835.85 166,866.0K
14:14 2,835.61 2,835.63 2,834.62 2,835.63 103,974.9K
14:15 2,836.03 2,836.03 2,834.57 2,835.53 86,146.1K
14:16 2,837.36 2,841.54 2,837.36 2,840.69 528,722.0K
14:17 2,841.32 2,841.51 2,840.87 2,841.48 160,539.2K
14:18 2,841.67 2,843.48 2,841.67 2,843.13 206,909.2K
14:19 2,842.72 2,844.22 2,842.57 2,842.57 274,256.3K
14:20 2,842.40 2,843.56 2,842.40 2,843.56 81,488.7K
14:21 2,843.43 2,843.43 2,838.60 2,838.60 237,162.2K
14:22 2,838.20 2,838.20 2,837.46 2,837.88 106,397.9K
14:23 2,837.82 2,838.94 2,837.82 2,838.36 97,921.7K
14:24 2,838.69 2,839.43 2,838.14 2,839.43 86,827.0K
14:25 2,840.06 2,840.06 2,838.05 2,838.15 86,046.5K
14:26 2,838.01 2,838.01 2,835.04 2,835.04 146,971.7K
14:27 2,835.21 2,835.92 2,833.62 2,835.55 74,324.6K
14:28 2,836.44 2,837.04 2,835.67 2,837.04 49,620.4K
14:29 2,837.34 2,840.25 2,837.34 2,840.25 99,023.1K
14:30 2,840.44 2,842.33 2,840.44 2,842.33 98,959.7K
14:31 2,842.43 2,843.03 2,842.30 2,842.30 89,772.6K
14:32 2,842.23 2,846.75 2,842.23 2,846.44 212,272.7K
14:33 2,845.97 2,847.55 2,844.64 2,844.64 206,379.7K
14:34 2,845.60 2,846.06 2,844.97 2,846.06 102,041.7K
14:35 2,846.14 2,852.08 2,846.14 2,852.08 601,835.9K
14:36 2,853.05 2,853.07 2,851.41 2,852.25 476,152.1K
14:37 2,851.28 2,852.55 2,851.09 2,852.44 170,824.8K
14:38 2,852.39 2,852.67 2,850.56 2,850.73 116,068.3K
14:39 2,850.77 2,851.21 2,849.73 2,849.78 105,048.9K
14:40 2,851.26 2,851.51 2,849.61 2,849.61 118,179.1K
14:41 2,850.26 2,850.59 2,849.54 2,849.80 73,899.5K
14:42 2,849.88 2,850.12 2,849.34 2,849.52 44,817.7K
14:43 2,849.88 2,849.88 2,848.29 2,848.29 78,680.9K
14:44 2,848.17 2,848.35 2,846.18 2,847.53 128,101.4K
14:45 2,848.67 2,849.35 2,845.43 2,847.01 170,004.7K
14:46 2,846.77 2,848.87 2,846.54 2,846.70 135,236.0K
14:47 2,846.77 2,846.77 2,843.67 2,844.43 124,131.6K
14:48 2,844.32 2,845.87 2,843.66 2,845.18 92,850.8K
14:49 2,845.50 2,847.57 2,845.50 2,845.86 64,795.0K
14:50 2,846.20 2,846.35 2,845.46 2,845.46 109,008.0K
14:51 2,845.24 2,845.47 2,842.98 2,843.49 99,458.7K
14:52 2,843.99 2,845.20 2,843.83 2,844.98 75,974.4K
14:53 2,845.13 2,846.02 2,845.01 2,846.02 43,944.2K
14:54 2,845.90 2,846.07 2,845.35 2,845.35 43,657.8K
14:55 2,845.73 2,847.70 2,845.73 2,847.61 85,308.8K
14:56 2,847.93 2,848.57 2,847.86 2,848.57 101,627.7K
14:57 2,849.03 2,849.29 2,847.42 2,847.42 146,272.6K
14:58 2,847.51 2,847.51 2,845.14 2,845.14 74,339.1K
14:59 2,844.53 2,845.73 2,844.53 2,845.73 80,847.4K
15:00 2,845.71 2,845.99 2,844.56 2,844.56 61,407.2K
15:01 2,844.32 2,846.21 2,844.15 2,846.20 61,044.1K
15:02 2,846.41 2,850.61 2,846.41 2,849.97 136,174.7K
15:03 2,848.87 2,848.87 2,846.85 2,848.11 64,242.4K
15:04 2,848.25 2,848.25 2,846.59 2,847.49 75,543.2K
15:05 2,847.38 2,848.51 2,846.72 2,848.44 64,062.5K
15:06 2,848.47 2,850.96 2,848.46 2,850.51 74,888.8K
15:07 2,850.17 2,850.18 2,848.56 2,848.56 87,376.3K
15:08 2,848.64 2,848.64 2,845.76 2,846.55 84,595.6K
15:09 2,846.51 2,846.51 2,842.50 2,842.50 153,549.8K
15:10 2,842.22 2,842.22 2,840.22 2,841.26 180,392.3K
15:11 2,841.20 2,841.23 2,838.92 2,838.98 138,560.9K
15:12 2,840.14 2,840.89 2,840.12 2,840.79 81,474.1K
15:13 2,840.92 2,841.74 2,840.92 2,841.62 68,136.4K
15:14 2,840.25 2,840.44 2,840.04 2,840.28 88,730.8K
15:15 2,840.36 2,840.50 2,840.13 2,840.30 120,372.6K
15:16 2,838.90 2,838.96 2,836.30 2,836.62 188,309.6K
15:17 2,835.94 2,837.86 2,835.94 2,837.43 157,887.3K
15:18 2,837.58 2,839.14 2,837.58 2,839.05 101,968.2K
15:19 2,839.25 2,840.54 2,839.24 2,840.54 49,100.4K
15:20 2,841.10 2,841.10 2,838.74 2,838.74 82,368.6K
15:21 2,838.49 2,840.30 2,838.44 2,840.02 58,588.4K
15:22 2,839.98 2,839.98 2,838.41 2,838.41 37,325.5K
15:23 2,838.89 2,838.89 2,837.86 2,838.07 67,240.7K
15:24 2,838.19 2,838.26 2,837.02 2,837.36 45,351.6K
15:25 2,837.32 2,838.71 2,837.22 2,838.71 53,409.1K
15:26 2,838.40 2,839.98 2,838.40 2,839.66 67,787.7K
15:27 2,840.13 2,841.34 2,840.13 2,841.03 67,357.8K
15:28 2,840.85 2,840.85 2,838.32 2,838.97 90,182.6K
15:29 2,839.02 2,839.02 2,838.41 2,838.54 28,488.6K
15:30 2,838.34 2,839.76 2,838.23 2,839.76 54,300.6K
15:31 2,840.50 2,840.82 2,840.15 2,840.21 32,575.9K
15:32 2,840.33 2,841.33 2,840.29 2,841.18 38,380.8K
15:33 2,842.22 2,842.41 2,840.71 2,840.71 69,279.4K
15:34 2,840.85 2,841.59 2,840.85 2,841.32 40,083.5K
15:35 2,841.42 2,841.50 2,839.69 2,839.74 38,687.0K
15:36 2,839.87 2,839.87 2,838.81 2,839.24 80,736.6K
15:37 2,839.37 2,840.49 2,839.12 2,840.23 47,545.7K
15:38 2,839.71 2,839.99 2,839.56 2,839.56 57,453.1K
15:39 2,839.61 2,839.99 2,839.61 2,839.81 17,225.0K
15:40 2,838.88 2,839.51 2,838.77 2,839.51 44,164.9K
15:41 2,839.79 2,840.57 2,839.79 2,840.49 36,770.3K
15:42 2,840.65 2,843.49 2,840.65 2,843.49 165,173.2K
15:43 2,844.12 2,845.17 2,843.91 2,843.91 145,182.3K
15:44 2,843.74 2,843.74 2,842.71 2,843.42 68,767.8K
15:45 2,843.14 2,843.51 2,842.92 2,843.51 29,964.7K
15:46 2,843.51 2,843.51 2,843.07 2,843.22 22,544.8K
15:47 2,842.72 2,842.72 2,842.29 2,842.41 47,526.2K
15:48 2,842.53 2,842.53 2,841.51 2,841.51 41,545.8K
15:49 2,841.40 2,841.77 2,841.40 2,841.77 22,125.8K
15:50 2,841.67 2,842.15 2,841.29 2,841.29 29,891.1K
15:51 2,841.33 2,841.33 2,840.02 2,840.02 64,646.6K
15:52 2,839.85 2,840.01 2,839.79 2,839.79 52,502.9K
15:53 2,840.26 2,840.81 2,840.11 2,840.24 66,640.5K
15:54 2,839.96 2,839.99 2,839.24 2,839.67 37,271.0K
15:55 2,839.90 2,839.90 2,837.64 2,837.78 79,401.9K
15:56 2,838.57 2,838.59 2,837.91 2,838.14 32,466.9K
15:57 2,838.02 2,838.59 2,837.69 2,837.69 33,883.3K
15:58 2,837.73 2,837.76 2,834.75 2,834.91 101,287.2K
15:59 2,835.91 2,836.14 2,835.27 2,835.41 156,105.4K
16:00 2,835.54 2,835.75 2,835.24 2,835.75 36,091.9K
16:01 2,836.00 2,837.71 2,836.00 2,837.71 61,955.4K
16:02 2,837.60 2,837.82 2,837.27 2,837.82 28,511.5K
16:03 2,838.09 2,839.83 2,838.09 2,839.75 73,358.7K
16:04 2,839.83 2,839.83 2,838.41 2,838.41 29,551.5K
16:05 2,838.63 2,838.63 2,837.36 2,838.02 42,625.5K
16:06 2,838.55 2,838.71 2,837.64 2,837.64 33,343.0K
16:07 2,837.71 2,848.46 2,837.70 2,847.99 620,207.7K
16:08 2,852.55 2,863.63 2,852.55 2,863.63 2,171,576.1K
16:09 2,866.23 2,870.77 2,862.30 2,862.83 1,321,063.6K
16:10 2,861.19 2,866.46 2,861.19 2,861.45 644,692.5K
16:11 2,858.82 2,860.75 2,856.80 2,860.75 767,399.1K
16:12 2,858.53 2,858.76 2,854.40 2,858.05 434,491.0K
16:13 2,856.83 2,856.91 2,854.98 2,856.91 240,193.2K
16:14 2,858.14 2,859.53 2,855.29 2,855.29 322,280.4K
16:15 2,856.03 2,860.14 2,856.03 2,860.14 225,045.9K
16:16 2,860.56 2,863.41 2,860.56 2,861.94 293,941.9K
16:17 2,859.87 2,860.00 2,852.91 2,852.91 468,805.7K
16:18 2,854.39 2,856.97 2,854.39 2,856.33 150,374.3K
16:19 2,855.81 2,858.49 2,855.81 2,856.69 147,231.5K
16:20 2,856.67 2,858.78 2,856.61 2,858.78 96,999.4K
16:21 2,858.65 2,859.77 2,858.65 2,859.74 102,113.6K
16:22 2,859.88 2,860.22 2,859.41 2,859.54 101,856.3K
16:23 2,858.10 2,860.72 2,858.10 2,860.47 203,514.3K
16:24 2,860.99 2,861.25 2,858.50 2,858.50 176,468.1K
16:25 2,859.01 2,860.60 2,859.01 2,860.23 114,718.8K
16:26 2,860.34 2,862.48 2,860.34 2,862.33 208,278.7K
16:27 2,862.39 2,868.17 2,862.10 2,868.17 552,458.1K
16:28 2,868.22 2,869.16 2,868.22 2,868.37 324,330.4K
16:29 2,868.26 2,868.26 2,866.57 2,867.46 256,908.7K
16:30 2,868.24 2,872.10 2,868.24 2,870.36 597,927.5K
16:31 2,870.22 2,872.58 2,870.19 2,872.44 362,040.3K
16:32 2,873.17 2,873.78 2,873.01 2,873.08 356,695.6K
16:33 2,872.33 2,872.33 2,869.88 2,871.01 279,942.4K
16:34 2,871.23 2,871.32 2,869.86 2,869.89 256,869.5K
16:35 2,869.56 2,869.56 2,866.35 2,866.35 243,880.4K
16:36 2,865.71 2,866.51 2,865.71 2,866.51 305,866.2K
16:37 2,866.50 2,867.10 2,865.92 2,866.08 154,142.1K
16:38 2,866.16 2,868.91 2,866.16 2,868.91 112,913.6K
16:39 2,869.52 2,870.48 2,866.50 2,866.50 155,076.5K
16:40 2,865.95 2,865.95 2,864.66 2,864.96 157,155.6K
16:41 2,864.08 2,864.25 2,863.14 2,863.40 270,005.5K
16:42 2,863.79 2,864.56 2,863.79 2,864.11 116,227.3K
16:43 2,864.97 2,864.98 2,861.55 2,861.55 117,585.9K
16:44 2,861.53 2,863.44 2,861.53 2,863.26 116,011.8K
16:45 2,863.15 2,863.15 2,862.08 2,863.07 124,663.0K
16:46 2,863.02 2,866.30 2,863.02 2,866.30 123,758.3K
16:47 2,865.59 2,865.80 2,863.98 2,863.98 120,461.4K
16:48 2,862.80 2,862.80 2,862.08 2,862.53 91,828.3K
16:49 2,862.32 2,862.39 2,861.63 2,861.96 85,362.9K
16:50 2,861.55 2,861.56 2,860.47 2,861.54 131,916.6K
16:51 2,861.81 2,862.06 2,861.49 2,861.71 47,411.2K
16:52 2,861.85 2,862.28 2,861.17 2,862.28 59,482.2K
16:53 2,862.22 2,862.46 2,862.06 2,862.28 50,068.6K
16:54 2,862.12 2,862.12 2,860.94 2,861.60 66,938.6K
16:55 2,861.04 2,862.75 2,861.04 2,862.70 66,424.1K
16:56 2,863.02 2,864.05 2,862.92 2,863.91 68,774.3K
16:57 2,864.22 2,864.22 2,862.26 2,862.90 68,951.4K
16:58 2,862.91 2,863.14 2,861.89 2,862.21 74,314.4K
16:59 2,861.46 2,862.78 2,861.20 2,862.78 79,390.9K
17:00 2,863.24 2,865.45 2,863.24 2,865.45 116,126.4K
17:01 2,865.60 2,866.99 2,865.60 2,866.97 157,939.1K
17:02 2,867.43 2,867.67 2,867.24 2,867.48 107,151.0K
17:03 2,867.71 2,868.12 2,867.15 2,867.15 84,921.5K
17:04 2,867.08 2,867.08 2,865.29 2,865.58 97,726.8K
17:05 2,865.46 2,866.94 2,865.46 2,866.52 45,606.3K
17:06 2,866.63 2,866.75 2,866.46 2,866.72 33,240.6K
17:07 2,866.68 2,866.71 2,866.14 2,866.53 43,748.1K
17:08 2,866.60 2,866.60 2,865.75 2,865.92 52,813.4K
17:09 2,866.00 2,866.00 2,864.38 2,864.38 47,591.9K
17:10 2,864.31 2,864.37 2,863.72 2,863.72 57,354.6K
17:11 2,863.45 2,864.09 2,862.84 2,863.01 76,473.1K
17:12 2,862.90 2,862.90 2,862.10 2,862.22 75,426.5K
17:13 2,861.69 2,861.69 2,859.86 2,859.86 80,182.6K
17:14 2,860.95 2,861.63 2,860.95 2,861.51 95,267.6K
17:15 2,861.51 2,861.78 2,860.11 2,860.11 90,507.4K
17:16 2,859.95 2,859.95 2,859.47 2,859.47 73,115.7K
17:17 2,859.53 2,859.88 2,859.22 2,859.69 42,332.3K
17:18 2,859.73 2,859.73 2,859.50 2,859.64 30,347.2K
17:19 2,859.72 2,859.73 2,859.46 2,859.68 43,729.9K
17:20 2,859.58 2,861.66 2,859.55 2,861.66 66,037.2K
17:21 2,862.27 2,863.18 2,862.27 2,863.14 78,793.2K
17:22 2,863.39 2,863.59 2,863.37 2,863.49 25,564.8K
17:23 2,863.39 2,866.75 2,863.35 2,866.64 185,099.4K
17:24 2,866.68 2,867.67 2,866.68 2,867.67 114,109.6K
17:25 2,867.65 2,870.76 2,867.59 2,870.28 197,021.4K
17:26 2,869.84 2,871.71 2,869.84 2,871.71 213,215.8K
17:27 2,871.51 2,871.51 2,870.39 2,870.50 136,305.5K
17:28 2,870.45 2,870.54 2,869.02 2,869.29 89,996.5K
17:29 2,869.84 2,870.12 2,869.50 2,869.50 49,746.2K
17:30 2,869.07 2,869.21 2,868.13 2,868.13 71,627.2K
17:31 2,867.90 2,868.69 2,867.65 2,868.69 61,613.1K
17:32 2,868.93 2,869.27 2,868.81 2,869.27 80,178.6K
17:33 2,869.54 2,870.48 2,869.54 2,870.12 98,705.0K
17:34 2,870.32 2,870.65 2,870.32 2,870.57 50,468.2K
17:35 2,870.34 2,871.72 2,870.31 2,871.72 113,295.3K
17:36 2,871.96 2,872.82 2,871.96 2,872.69 227,418.3K
17:37 2,873.18 2,873.22 2,871.00 2,871.01 117,358.8K
17:38 2,870.98 2,872.06 2,870.98 2,871.97 34,141.8K
17:39 2,872.40 2,872.62 2,871.35 2,871.35 66,823.7K
17:40 2,870.66 2,870.86 2,869.65 2,869.81 85,527.5K
17:41 2,869.56 2,869.56 2,868.72 2,868.72 98,774.9K
17:42 2,868.58 2,869.07 2,868.48 2,868.48 73,589.8K
17:43 2,868.43 2,868.43 2,867.15 2,867.54 99,635.2K
17:44 2,867.37 2,867.37 2,866.06 2,866.38 76,266.3K
17:45 2,867.19 2,867.50 2,865.50 2,865.65 79,923.5K
17:46 2,865.79 2,870.67 2,865.79 2,870.67 109,035.1K
17:47 2,870.34 2,870.35 2,869.53 2,869.61 53,598.4K
17:48 2,870.83 2,871.21 2,870.54 2,870.73 144,442.1K
17:49 2,870.67 2,871.05 2,869.93 2,869.93 63,883.7K
17:50 2,869.87 2,870.18 2,868.94 2,868.94 50,831.0K
17:51 2,868.40 2,868.43 2,867.54 2,868.03 66,041.0K
17:52 2,868.35 2,869.01 2,868.35 2,868.71 19,733.3K
17:53 2,868.60 2,868.77 2,868.56 2,868.68 33,666.6K
17:54 2,868.68 2,868.87 2,868.49 2,868.82 38,535.6K
17:55 2,868.28 2,868.42 2,867.63 2,867.64 47,291.1K
17:56 2,867.40 2,867.65 2,866.57 2,866.57 58,054.1K
17:57 2,866.20 2,866.46 2,865.78 2,866.36 93,108.0K
17:58 2,866.41 2,866.42 2,865.60 2,866.20 29,348.3K
17:59 2,866.43 2,866.55 2,866.11 2,866.16 29,225.0K
18:00 2,866.21 2,866.95 2,866.01 2,866.95 58,402.3K
18:01 2,868.10 2,870.56 2,868.05 2,870.12 168,326.5K
18:02 2,870.23 2,870.40 2,869.41 2,870.33 68,063.2K
18:03 2,870.31 2,871.89 2,870.26 2,871.65 127,055.6K
18:04 2,871.06 2,871.06 2,870.30 2,870.44 43,909.1K
18:05 2,870.54 2,870.54 2,869.52 2,869.52 36,327.0K
18:06 2,869.41 2,869.43 2,868.86 2,869.39 46,670.3K
18:07 2,869.24 2,873.10 2,869.24 2,873.10 148,311.4K
18:08 2,873.01 2,873.98 2,873.00 2,873.98 174,217.2K
18:09 2,874.25 2,874.25 2,872.24 2,872.32 123,036.7K
18:10 2,872.76 2,872.89 2,871.81 2,871.89 96,874.5K
18:11 2,871.56 2,871.66 2,870.74 2,870.77 54,477.4K
18:12 2,874.27 2,874.75 2,873.90 2,874.75 132,822.3K
18:13 2,874.77 2,874.77 2,873.56 2,874.32 81,375.2K
18:14 2,873.99 2,873.99 2,872.86 2,873.59 64,225.4K
18:15 2,873.68 2,874.42 2,873.57 2,874.02 79,439.8K
18:16 2,873.64 2,875.38 2,873.64 2,875.38 152,250.8K
18:17 2,875.43 2,875.43 2,874.26 2,874.26 103,197.9K
18:18 2,874.02 2,874.22 2,873.11 2,873.11 74,340.3K
18:19 2,872.96 2,874.37 2,872.92 2,874.28 96,252.0K
18:20 2,874.25 2,874.25 2,873.58 2,873.61 53,551.6K
18:21 2,873.54 2,874.09 2,873.54 2,873.98 56,760.5K
18:22 2,873.93 2,873.93 2,873.48 2,873.58 52,826.7K
18:23 2,873.40 2,873.47 2,872.96 2,873.04 48,085.5K
18:24 2,873.05 2,873.36 2,873.03 2,873.03 69,566.4K
18:25 2,872.84 2,873.82 2,872.84 2,873.37 53,662.6K
18:26 2,873.18 2,873.18 2,872.25 2,872.25 51,141.8K
18:27 2,871.81 2,872.26 2,871.52 2,872.14 53,844.3K
18:28 2,872.36 2,872.83 2,872.22 2,872.51 30,344.4K
18:29 2,872.36 2,872.37 2,871.64 2,871.64 36,996.7K
18:30 2,872.09 2,874.67 2,872.09 2,874.66 157,330.7K
18:31 2,874.37 2,874.58 2,874.15 2,874.56 56,494.5K
18:32 2,874.14 2,874.27 2,873.96 2,874.13 43,932.7K
18:33 2,874.09 2,874.18 2,873.76 2,873.85 31,004.7K
18:34 2,873.52 2,874.12 2,872.96 2,873.99 40,724.2K
18:35 2,873.96 2,874.47 2,873.61 2,873.61 46,697.3K
18:36 2,873.70 2,874.78 2,873.70 2,874.78 51,408.9K
18:37 2,874.49 2,874.49 2,872.94 2,872.94 99,331.4K
18:38 2,872.48 2,872.86 2,870.71 2,871.53 231,234.5K
18:39 2,871.45 2,871.98 2,871.45 2,871.72 121,408.0K
18:40 2,871.40 2,871.40 2,871.40 2,871.40 302,994.0K
18:43 2,872.77 2,872.77 2,872.77 2,872.77 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