MOEX Russia Index (IMOEX)

IMOEX
🏛️ 俄罗斯 →
2,633.28
最后更新: 2025-10-02
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 2,930.23 2,930.23 2,925.77 2,926.89 1,935,605.5K
10:01 2,926.98 2,926.98 2,922.85 2,923.03 489,107.3K
10:02 2,924.16 2,927.60 2,924.16 2,927.60 306,165.2K
10:03 2,927.63 2,929.25 2,926.96 2,927.00 232,283.7K
10:04 2,928.17 2,933.30 2,928.17 2,932.96 550,472.8K
10:05 2,932.71 2,932.71 2,929.91 2,929.96 253,285.6K
10:06 2,929.97 2,930.09 2,927.47 2,927.90 210,399.8K
10:07 2,928.37 2,928.37 2,925.42 2,925.42 221,506.8K
10:08 2,923.36 2,923.94 2,921.04 2,923.33 551,760.6K
10:09 2,923.15 2,924.34 2,919.49 2,920.18 318,149.0K
10:10 2,919.63 2,922.01 2,919.63 2,922.01 243,242.9K
10:11 2,922.30 2,923.76 2,922.30 2,923.70 131,813.3K
10:12 2,923.92 2,924.17 2,921.40 2,921.40 269,723.6K
10:13 2,921.73 2,924.97 2,921.73 2,924.97 279,024.7K
10:14 2,924.87 2,925.33 2,922.95 2,923.27 216,406.3K
10:15 2,924.02 2,927.51 2,923.39 2,923.68 324,967.8K
10:16 2,922.86 2,922.86 2,920.33 2,920.55 312,637.5K
10:17 2,921.32 2,921.32 2,919.39 2,919.39 260,517.5K
10:18 2,919.07 2,919.07 2,916.85 2,916.85 532,357.5K
10:19 2,916.14 2,916.20 2,911.88 2,911.88 980,502.9K
10:20 2,910.60 2,912.22 2,909.92 2,911.36 912,050.6K
10:21 2,911.96 2,913.10 2,911.18 2,911.60 431,692.3K
10:22 2,911.40 2,911.40 2,909.49 2,909.49 388,851.5K
10:23 2,909.62 2,909.62 2,907.00 2,908.02 613,442.9K
10:24 2,908.30 2,909.56 2,907.23 2,907.23 419,273.1K
10:25 2,907.12 2,910.38 2,906.67 2,910.38 586,594.4K
10:26 2,910.42 2,910.75 2,908.63 2,908.84 490,494.6K
10:27 2,908.37 2,908.37 2,907.37 2,907.89 452,852.8K
10:28 2,909.22 2,909.77 2,907.24 2,907.29 307,559.4K
10:29 2,907.02 2,908.22 2,906.95 2,908.19 279,052.0K
10:30 2,908.15 2,910.30 2,906.89 2,910.30 430,042.6K
10:31 2,911.55 2,913.26 2,911.29 2,913.25 546,614.7K
10:32 2,913.25 2,913.25 2,910.80 2,910.80 379,474.6K
10:33 2,910.69 2,910.69 2,909.14 2,909.14 254,580.0K
10:34 2,909.25 2,910.53 2,908.93 2,908.93 286,093.5K
10:35 2,908.36 2,908.97 2,905.15 2,905.58 569,826.9K
10:36 2,905.83 2,908.04 2,905.41 2,908.04 546,456.4K
10:37 2,907.84 2,907.84 2,905.37 2,905.37 319,983.6K
10:38 2,905.66 2,907.05 2,905.66 2,906.16 344,281.2K
10:39 2,905.94 2,906.98 2,905.94 2,906.15 348,797.4K
10:40 2,906.32 2,908.92 2,906.32 2,908.92 278,244.1K
10:41 2,908.79 2,910.05 2,908.79 2,909.90 249,619.4K
10:42 2,910.03 2,910.12 2,907.61 2,907.80 311,785.4K
10:43 2,907.91 2,909.12 2,907.79 2,908.89 176,141.2K
10:44 2,909.05 2,910.21 2,906.93 2,906.93 316,651.5K
10:45 2,907.03 2,907.03 2,903.90 2,903.90 479,027.0K
10:46 2,903.89 2,903.89 2,901.28 2,902.48 682,395.6K
10:47 2,902.41 2,902.69 2,901.05 2,901.05 337,853.4K
10:48 2,900.75 2,902.44 2,900.32 2,901.62 487,409.2K
10:49 2,901.41 2,904.49 2,901.41 2,904.26 527,646.5K
10:50 2,904.92 2,906.60 2,904.92 2,906.60 328,156.6K
10:51 2,906.64 2,907.19 2,905.33 2,906.12 283,391.5K
10:52 2,905.81 2,908.60 2,905.60 2,908.32 264,635.8K
10:53 2,908.79 2,908.79 2,907.28 2,907.28 308,198.3K
10:54 2,907.00 2,907.28 2,906.14 2,906.23 207,627.8K
10:55 2,906.14 2,907.67 2,905.83 2,907.67 209,992.9K
10:56 2,907.90 2,908.27 2,907.56 2,907.63 236,502.0K
10:57 2,907.90 2,908.54 2,907.46 2,908.54 189,479.4K
10:58 2,908.85 2,908.95 2,908.08 2,908.95 222,444.5K
10:59 2,910.83 2,912.22 2,910.83 2,911.24 382,199.4K
11:00 2,911.45 2,915.04 2,911.10 2,915.04 369,807.6K
11:01 2,914.22 2,915.55 2,914.07 2,914.17 383,654.7K
11:02 2,912.75 2,914.94 2,912.56 2,912.99 294,082.8K
11:03 2,912.86 2,913.32 2,911.98 2,912.12 190,964.3K
11:04 2,911.89 2,912.37 2,911.79 2,911.79 117,509.4K
11:05 2,911.67 2,914.07 2,911.50 2,914.07 132,617.3K
11:06 2,914.01 2,914.27 2,912.88 2,913.05 188,773.7K
11:07 2,912.02 2,916.28 2,911.74 2,916.28 362,038.5K
11:08 2,915.90 2,917.96 2,915.90 2,917.76 278,550.8K
11:09 2,917.66 2,917.81 2,915.16 2,916.31 363,631.1K
11:10 2,916.46 2,916.67 2,915.13 2,915.13 172,424.1K
11:11 2,914.22 2,917.05 2,914.22 2,916.81 177,722.5K
11:12 2,916.48 2,917.30 2,916.35 2,917.30 143,947.1K
11:13 2,917.56 2,920.09 2,917.56 2,920.09 287,597.6K
11:14 2,919.89 2,922.48 2,919.89 2,921.00 350,978.8K
11:15 2,921.27 2,921.74 2,919.23 2,919.23 189,953.3K
11:16 2,919.22 2,920.29 2,919.22 2,920.29 87,575.3K
11:17 2,920.40 2,920.47 2,919.38 2,919.38 180,062.1K
11:18 2,919.18 2,919.18 2,917.32 2,917.89 155,951.5K
11:19 2,917.85 2,917.96 2,917.43 2,917.88 155,867.1K
11:20 2,917.47 2,917.47 2,915.97 2,917.05 184,971.0K
11:21 2,917.11 2,917.11 2,916.25 2,916.25 86,826.1K
11:22 2,916.20 2,917.02 2,916.04 2,917.02 175,688.5K
11:23 2,917.18 2,917.48 2,917.12 2,917.31 175,333.9K
11:24 2,916.95 2,917.09 2,916.04 2,916.04 182,641.8K
11:25 2,915.77 2,917.18 2,914.17 2,917.18 254,004.9K
11:26 2,917.29 2,919.48 2,917.29 2,919.12 139,562.3K
11:27 2,919.04 2,919.25 2,918.13 2,919.25 148,178.1K
11:28 2,918.82 2,919.24 2,917.48 2,917.96 193,001.2K
11:29 2,917.91 2,918.91 2,917.91 2,918.30 120,271.4K
11:30 2,917.34 2,917.34 2,916.34 2,916.35 139,904.8K
11:31 2,916.23 2,916.23 2,915.17 2,915.35 127,129.3K
11:32 2,915.13 2,915.13 2,914.34 2,914.83 83,584.7K
11:33 2,914.70 2,916.59 2,914.70 2,916.17 98,260.8K
11:34 2,916.38 2,916.44 2,914.69 2,915.27 64,093.9K
11:35 2,914.46 2,916.28 2,914.41 2,916.28 81,558.1K
11:36 2,916.45 2,918.41 2,916.45 2,918.41 141,023.0K
11:37 2,918.38 2,920.22 2,918.38 2,920.22 157,810.2K
11:38 2,919.45 2,920.73 2,919.45 2,920.73 123,717.0K
11:39 2,920.98 2,920.98 2,917.84 2,917.85 180,562.1K
11:40 2,916.98 2,916.98 2,915.21 2,916.93 139,446.8K
11:41 2,916.48 2,918.32 2,916.34 2,918.31 96,520.7K
11:42 2,918.71 2,920.09 2,918.71 2,919.99 82,275.7K
11:43 2,920.14 2,920.38 2,919.98 2,920.20 101,480.1K
11:44 2,920.43 2,921.05 2,920.43 2,921.03 92,998.5K
11:45 2,921.07 2,921.27 2,920.19 2,920.19 96,973.5K
11:46 2,919.64 2,920.73 2,919.52 2,920.66 120,644.3K
11:47 2,921.02 2,922.28 2,921.02 2,922.28 100,948.8K
11:48 2,922.28 2,922.79 2,922.28 2,922.63 139,364.0K
11:49 2,922.82 2,922.84 2,922.18 2,922.18 77,147.1K
11:50 2,922.08 2,922.29 2,921.74 2,922.29 70,490.9K
11:51 2,922.29 2,922.29 2,921.07 2,921.59 137,196.4K
11:52 2,921.62 2,921.91 2,921.16 2,921.89 59,428.4K
11:53 2,922.27 2,922.27 2,920.69 2,920.69 73,128.9K
11:54 2,920.71 2,920.82 2,919.72 2,920.02 94,218.5K
11:55 2,920.11 2,921.62 2,919.76 2,920.82 102,224.7K
11:56 2,921.29 2,921.29 2,919.04 2,919.39 142,292.6K
11:57 2,919.31 2,919.99 2,919.30 2,919.97 64,211.3K
11:58 2,919.99 2,920.02 2,919.25 2,919.59 67,575.5K
11:59 2,919.60 2,919.74 2,917.63 2,918.04 134,523.9K
12:00 2,917.78 2,919.02 2,917.51 2,918.70 74,289.2K
12:01 2,918.55 2,920.03 2,918.55 2,920.03 103,479.9K
12:02 2,921.34 2,923.48 2,921.20 2,923.48 248,352.3K
12:03 2,923.91 2,928.33 2,923.91 2,928.33 409,209.5K
12:04 2,927.57 2,930.64 2,927.57 2,930.64 319,169.1K
12:05 2,930.17 2,930.52 2,929.93 2,930.40 194,499.3K
12:06 2,930.28 2,931.01 2,930.09 2,931.01 214,272.6K
12:07 2,931.52 2,933.33 2,931.27 2,932.73 324,134.7K
12:08 2,932.58 2,932.58 2,931.12 2,931.12 218,889.4K
12:09 2,931.13 2,931.33 2,929.79 2,929.96 139,038.6K
12:10 2,929.89 2,931.58 2,929.89 2,930.59 142,332.7K
12:11 2,930.84 2,930.84 2,929.99 2,929.99 119,608.8K
12:12 2,930.13 2,930.51 2,928.97 2,929.22 113,714.1K
12:13 2,929.08 2,930.08 2,928.41 2,928.70 136,195.8K
12:14 2,928.26 2,928.32 2,927.14 2,927.28 159,501.0K
12:15 2,926.83 2,926.89 2,926.09 2,926.09 122,453.4K
12:16 2,925.55 2,925.59 2,924.98 2,925.34 109,296.2K
12:17 2,925.51 2,928.66 2,925.47 2,928.66 153,625.3K
12:18 2,928.96 2,929.21 2,928.03 2,928.03 34,154.9K
12:19 2,926.75 2,926.81 2,925.60 2,926.81 117,149.5K
12:20 2,927.01 2,928.96 2,927.01 2,928.96 44,616.3K
12:21 2,929.15 2,930.54 2,929.15 2,929.43 88,848.8K
12:22 2,929.27 2,930.97 2,929.27 2,930.97 78,851.4K
12:23 2,930.95 2,930.95 2,929.46 2,929.46 102,369.7K
12:24 2,929.43 2,930.26 2,929.43 2,930.15 48,521.8K
12:25 2,930.05 2,930.05 2,928.18 2,928.18 76,167.5K
12:26 2,927.65 2,927.65 2,926.31 2,926.38 65,899.9K
12:27 2,926.18 2,926.18 2,925.51 2,925.54 76,307.3K
12:28 2,924.74 2,925.85 2,924.12 2,925.85 192,763.6K
12:29 2,926.42 2,926.42 2,925.58 2,925.58 48,749.0K
12:30 2,924.40 2,924.40 2,922.37 2,922.37 288,677.2K
12:31 2,922.52 2,923.31 2,920.87 2,920.87 226,473.1K
12:32 2,920.98 2,920.98 2,910.11 2,910.11 1,177,291.9K
12:33 2,910.28 2,910.28 2,907.59 2,908.94 526,367.7K
12:34 2,909.42 2,911.37 2,908.74 2,911.37 225,219.9K
12:35 2,911.42 2,911.42 2,906.93 2,908.04 313,439.0K
12:36 2,907.03 2,908.53 2,906.05 2,908.25 391,681.1K
12:37 2,908.69 2,911.85 2,908.69 2,910.26 243,465.2K
12:38 2,909.91 2,910.77 2,909.60 2,910.59 105,099.1K
12:39 2,911.28 2,913.92 2,911.06 2,913.84 122,535.8K
12:40 2,913.00 2,913.15 2,911.37 2,911.63 153,700.4K
12:41 2,911.88 2,917.53 2,911.88 2,915.95 192,662.8K
12:42 2,914.09 2,914.28 2,913.45 2,913.65 77,485.2K
12:43 2,913.66 2,916.91 2,913.39 2,916.23 106,279.7K
12:44 2,916.37 2,916.37 2,915.75 2,916.08 95,144.2K
12:45 2,916.13 2,916.13 2,913.84 2,913.91 112,584.6K
12:46 2,913.50 2,913.57 2,912.62 2,912.75 132,728.2K
12:47 2,912.44 2,912.74 2,910.97 2,911.16 81,298.4K
12:48 2,911.66 2,913.41 2,911.59 2,912.18 77,886.9K
12:49 2,912.06 2,913.31 2,911.96 2,913.31 50,238.4K
12:50 2,913.91 2,915.73 2,913.83 2,915.73 97,932.2K
12:51 2,916.07 2,916.71 2,915.08 2,915.59 69,738.4K
12:52 2,916.27 2,916.27 2,915.56 2,916.03 65,589.1K
12:53 2,916.18 2,921.34 2,916.18 2,921.34 191,449.0K
12:54 2,923.62 2,923.62 2,920.34 2,920.42 167,496.9K
12:55 2,920.95 2,920.95 2,919.18 2,919.88 66,639.3K
12:56 2,920.24 2,921.41 2,919.49 2,921.41 73,784.1K
12:57 2,921.72 2,924.83 2,921.72 2,923.62 146,526.7K
12:58 2,923.75 2,924.21 2,923.40 2,923.40 73,048.1K
12:59 2,923.61 2,923.82 2,922.57 2,922.57 69,926.1K
13:00 2,922.44 2,922.44 2,921.02 2,921.67 92,152.2K
13:01 2,921.81 2,923.61 2,921.81 2,923.56 112,393.5K
13:02 2,923.38 2,923.38 2,922.04 2,922.04 48,068.4K
13:03 2,921.87 2,921.87 2,920.18 2,920.18 81,023.4K
13:04 2,920.15 2,921.79 2,920.14 2,921.20 32,764.4K
13:05 2,920.88 2,921.05 2,920.72 2,920.72 50,691.6K
13:06 2,920.98 2,924.49 2,920.98 2,924.40 116,463.5K
13:07 2,924.49 2,926.63 2,924.49 2,926.63 95,195.6K
13:08 2,926.51 2,926.51 2,925.68 2,925.84 75,019.1K
13:09 2,924.48 2,925.49 2,924.19 2,925.39 61,693.3K
13:10 2,925.65 2,926.02 2,925.09 2,925.32 93,821.6K
13:11 2,925.05 2,925.05 2,923.91 2,924.43 44,759.2K
13:12 2,924.37 2,924.67 2,924.25 2,924.42 50,427.8K
13:13 2,924.40 2,924.41 2,922.51 2,923.16 77,766.1K
13:14 2,923.16 2,924.20 2,923.16 2,924.11 33,116.0K
13:15 2,924.08 2,924.54 2,923.83 2,923.83 35,580.6K
13:16 2,923.79 2,923.79 2,922.89 2,922.89 53,187.9K
13:17 2,922.71 2,924.28 2,922.43 2,924.28 64,056.7K
13:18 2,924.20 2,924.20 2,923.17 2,923.17 37,209.8K
13:19 2,923.07 2,923.21 2,922.84 2,922.93 32,689.0K
13:20 2,921.01 2,921.78 2,920.40 2,920.58 120,625.9K
13:21 2,920.46 2,921.51 2,920.46 2,921.30 58,919.9K
13:22 2,922.09 2,923.67 2,922.09 2,923.67 52,091.6K
13:23 2,923.70 2,925.13 2,923.44 2,925.13 93,371.4K
13:24 2,925.11 2,925.40 2,924.77 2,924.77 49,281.2K
13:25 2,924.52 2,928.71 2,923.50 2,927.87 383,077.8K
13:26 2,927.63 2,929.45 2,927.30 2,929.45 170,479.9K
13:27 2,928.98 2,932.60 2,928.97 2,931.51 372,250.2K
13:28 2,932.07 2,934.21 2,931.94 2,932.55 288,138.2K
13:29 2,932.44 2,933.26 2,931.21 2,932.65 239,750.4K
13:30 2,932.70 2,933.96 2,931.77 2,931.79 152,758.9K
13:31 2,931.65 2,932.21 2,930.98 2,931.76 273,810.2K
13:32 2,931.73 2,932.06 2,930.49 2,930.49 201,400.6K
13:33 2,930.67 2,931.15 2,930.67 2,931.05 91,818.4K
13:34 2,930.58 2,931.16 2,930.28 2,931.04 227,908.5K
13:35 2,931.02 2,932.56 2,931.02 2,932.12 89,957.3K
13:36 2,932.40 2,933.19 2,932.40 2,933.19 80,608.2K
13:37 2,933.35 2,934.03 2,933.35 2,934.03 133,144.7K
13:38 2,936.15 2,936.62 2,935.49 2,936.04 221,246.8K
13:39 2,935.79 2,938.26 2,935.79 2,937.11 424,408.9K
13:40 2,937.18 2,937.24 2,936.12 2,936.35 132,953.6K
13:41 2,936.20 2,937.03 2,934.60 2,935.03 163,421.1K
13:42 2,935.03 2,935.03 2,934.35 2,934.63 130,067.1K
13:43 2,934.69 2,934.69 2,933.56 2,933.71 99,027.8K
13:44 2,933.82 2,934.50 2,933.82 2,934.16 104,390.6K
13:45 2,934.11 2,934.11 2,931.82 2,933.79 170,906.5K
13:46 2,933.64 2,933.64 2,932.97 2,933.11 77,232.0K
13:47 2,932.85 2,932.85 2,931.27 2,931.41 93,075.7K
13:48 2,931.19 2,931.54 2,930.73 2,931.26 90,457.8K
13:49 2,931.34 2,931.34 2,930.03 2,930.23 105,915.3K
13:50 2,930.56 2,930.86 2,929.81 2,929.81 119,600.2K
13:51 2,929.78 2,930.29 2,929.78 2,930.00 48,852.6K
13:52 2,930.08 2,931.77 2,930.08 2,931.77 45,675.0K
13:53 2,931.85 2,932.26 2,931.83 2,932.02 31,891.0K
13:54 2,931.11 2,931.11 2,929.46 2,929.47 89,479.5K
13:55 2,926.86 2,927.44 2,926.70 2,926.70 246,449.6K
13:56 2,926.70 2,928.37 2,926.68 2,928.37 86,202.0K
13:57 2,928.71 2,930.00 2,928.69 2,930.00 113,771.4K
13:58 2,930.09 2,931.78 2,930.09 2,931.77 95,558.0K
13:59 2,931.93 2,931.93 2,931.57 2,931.63 66,024.9K
14:00 2,931.71 2,931.71 2,931.21 2,931.43 34,123.2K
14:01 2,931.37 2,931.81 2,931.37 2,931.70 37,893.0K
14:02 2,931.67 2,932.39 2,931.67 2,932.39 72,017.4K
14:03 2,932.39 2,933.06 2,932.32 2,932.95 54,996.9K
14:04 2,933.11 2,937.50 2,933.11 2,937.50 344,652.2K
14:05 2,937.64 2,937.64 2,934.82 2,935.31 214,222.3K
14:06 2,936.66 2,936.76 2,935.00 2,935.16 221,696.2K
14:07 2,934.45 2,934.58 2,933.30 2,933.30 99,970.4K
14:08 2,932.99 2,933.37 2,931.91 2,931.91 70,433.9K
14:09 2,931.93 2,931.93 2,930.81 2,930.96 98,452.3K
14:10 2,931.00 2,931.05 2,930.08 2,930.99 100,932.5K
14:11 2,930.97 2,931.04 2,928.88 2,928.88 81,333.4K
14:12 2,928.96 2,929.53 2,928.96 2,929.38 43,770.1K
14:13 2,929.21 2,929.21 2,927.23 2,927.51 151,860.1K
14:14 2,927.60 2,928.13 2,927.60 2,928.08 90,103.8K
14:15 2,928.57 2,929.96 2,928.57 2,929.96 60,910.2K
14:16 2,929.63 2,930.08 2,929.45 2,930.03 50,604.8K
14:17 2,930.06 2,931.29 2,930.06 2,931.29 57,577.8K
14:18 2,930.74 2,930.87 2,930.69 2,930.81 30,600.9K
14:19 2,930.73 2,931.04 2,930.72 2,930.93 32,767.7K
14:20 2,931.00 2,931.00 2,929.76 2,929.76 56,452.2K
14:21 2,929.15 2,929.15 2,928.02 2,928.02 108,493.7K
14:22 2,927.83 2,927.83 2,926.50 2,926.59 84,855.1K
14:23 2,926.68 2,927.18 2,926.26 2,927.18 147,525.8K
14:24 2,927.18 2,927.41 2,926.42 2,926.56 36,362.0K
14:25 2,926.58 2,928.10 2,926.58 2,927.85 111,871.7K
14:26 2,927.85 2,927.91 2,926.69 2,926.69 124,837.1K
14:27 2,927.34 2,929.34 2,927.34 2,929.34 101,302.0K
14:28 2,929.46 2,932.15 2,929.46 2,932.14 93,454.9K
14:29 2,932.19 2,932.90 2,932.08 2,932.90 65,875.9K
14:30 2,932.90 2,934.94 2,932.90 2,934.94 204,361.3K
14:31 2,935.03 2,935.09 2,934.80 2,934.80 100,395.6K
14:32 2,934.38 2,935.16 2,934.14 2,935.16 154,713.7K
14:33 2,935.07 2,937.08 2,934.96 2,937.08 156,105.7K
14:34 2,937.11 2,937.26 2,936.19 2,936.27 153,142.9K
14:35 2,936.17 2,936.42 2,935.57 2,935.57 86,456.9K
14:36 2,935.52 2,936.23 2,935.52 2,936.20 51,340.9K
14:37 2,936.29 2,937.01 2,936.21 2,937.01 73,388.2K
14:38 2,937.35 2,937.42 2,936.80 2,936.80 119,126.2K
14:39 2,936.17 2,937.26 2,936.17 2,937.26 83,890.1K
14:40 2,937.23 2,937.47 2,937.05 2,937.47 127,577.9K
14:41 2,937.24 2,937.24 2,936.52 2,936.62 74,475.7K
14:42 2,936.62 2,936.62 2,934.04 2,934.23 88,201.7K
14:43 2,934.26 2,934.43 2,934.13 2,934.42 52,104.7K
14:44 2,934.33 2,935.07 2,934.33 2,934.88 60,002.9K
14:45 2,934.47 2,935.73 2,934.47 2,935.47 64,370.8K
14:46 2,935.50 2,935.50 2,932.76 2,933.37 81,725.6K
14:47 2,933.21 2,934.58 2,933.20 2,934.41 43,767.8K
14:48 2,934.40 2,935.17 2,934.40 2,935.17 38,699.0K
14:49 2,934.77 2,935.25 2,934.60 2,934.85 33,544.9K
14:50 2,933.70 2,934.06 2,932.60 2,932.83 63,922.5K
14:51 2,932.91 2,933.94 2,932.91 2,933.94 57,891.9K
14:52 2,933.98 2,933.98 2,933.76 2,933.90 52,368.3K
14:53 2,934.31 2,935.26 2,934.31 2,934.85 108,886.6K
14:54 2,934.84 2,935.06 2,934.20 2,934.20 74,985.3K
14:55 2,934.29 2,934.49 2,934.29 2,934.49 48,148.5K
14:56 2,934.58 2,936.24 2,934.58 2,936.16 124,355.2K
14:57 2,936.10 2,936.49 2,935.98 2,936.20 87,042.4K
14:58 2,936.33 2,936.43 2,935.00 2,935.00 64,912.4K
14:59 2,935.03 2,935.33 2,931.82 2,931.82 190,064.3K
15:00 2,931.21 2,931.21 2,925.90 2,925.90 422,800.5K
15:01 2,925.95 2,926.69 2,925.40 2,926.10 174,087.5K
15:02 2,925.41 2,926.14 2,925.41 2,926.14 67,409.2K
15:03 2,926.40 2,927.10 2,925.93 2,927.00 90,639.0K
15:04 2,927.14 2,928.48 2,927.14 2,928.48 39,684.5K
15:05 2,928.81 2,929.25 2,926.99 2,926.99 91,570.6K
15:06 2,926.70 2,927.66 2,926.70 2,927.37 49,422.3K
15:07 2,927.04 2,927.04 2,926.39 2,926.97 54,171.9K
15:08 2,926.96 2,926.96 2,925.29 2,925.29 144,299.0K
15:09 2,925.18 2,925.72 2,925.18 2,925.60 68,784.8K
15:10 2,925.36 2,926.50 2,925.36 2,926.40 62,240.9K
15:11 2,925.79 2,925.79 2,921.98 2,921.98 205,442.5K
15:12 2,922.39 2,923.70 2,922.39 2,923.27 75,166.8K
15:13 2,923.35 2,926.76 2,923.35 2,926.76 75,786.9K
15:14 2,926.86 2,927.81 2,926.71 2,927.77 49,227.9K
15:15 2,927.75 2,927.75 2,925.36 2,925.36 44,551.7K
15:16 2,925.27 2,925.31 2,924.55 2,924.90 58,764.4K
15:17 2,925.01 2,925.40 2,924.51 2,925.02 37,804.6K
15:18 2,925.03 2,925.83 2,924.99 2,925.83 73,580.2K
15:19 2,925.78 2,926.31 2,925.78 2,925.88 30,113.5K
15:20 2,925.26 2,925.26 2,924.70 2,924.76 41,601.1K
15:21 2,924.55 2,924.88 2,924.16 2,924.88 46,034.8K
15:22 2,925.16 2,926.92 2,925.16 2,926.92 37,839.9K
15:23 2,926.86 2,926.93 2,926.32 2,926.32 28,484.5K
15:24 2,925.97 2,926.78 2,925.97 2,926.78 16,984.4K
15:25 2,926.68 2,926.68 2,925.90 2,926.22 24,356.5K
15:26 2,925.66 2,925.66 2,923.88 2,924.45 122,317.0K
15:27 2,924.37 2,925.34 2,924.37 2,925.25 25,693.2K
15:28 2,925.01 2,925.01 2,924.08 2,924.29 19,618.5K
15:29 2,924.26 2,924.26 2,920.04 2,920.29 166,035.9K
15:30 2,920.30 2,920.38 2,919.25 2,920.29 94,218.0K
15:31 2,920.34 2,921.83 2,920.33 2,921.83 44,969.8K
15:32 2,921.80 2,922.48 2,921.80 2,922.28 29,900.0K
15:33 2,922.18 2,922.72 2,922.02 2,922.72 30,121.2K
15:34 2,922.85 2,923.12 2,922.53 2,922.70 28,972.8K
15:35 2,922.87 2,925.55 2,922.87 2,925.55 72,080.7K
15:36 2,926.20 2,927.15 2,926.20 2,927.15 60,046.5K
15:37 2,927.27 2,927.64 2,927.13 2,927.64 95,239.8K
15:38 2,927.89 2,929.46 2,927.84 2,929.35 99,398.2K
15:39 2,929.28 2,932.95 2,929.28 2,932.95 121,955.2K
15:40 2,932.29 2,933.24 2,931.80 2,931.83 106,061.3K
15:41 2,932.03 2,932.03 2,930.38 2,930.38 100,644.5K
15:42 2,930.52 2,930.52 2,929.02 2,929.02 29,863.9K
15:43 2,928.82 2,930.12 2,928.79 2,929.53 57,219.0K
15:44 2,929.55 2,929.55 2,929.13 2,929.13 50,768.4K
15:45 2,929.11 2,929.91 2,929.06 2,929.74 26,777.9K
15:46 2,929.87 2,930.11 2,929.73 2,930.09 35,871.5K
15:47 2,930.03 2,930.06 2,928.74 2,928.85 70,104.1K
15:48 2,928.85 2,930.26 2,928.85 2,930.26 54,051.5K
15:49 2,930.18 2,930.55 2,929.90 2,929.90 29,869.1K
15:50 2,929.82 2,930.02 2,929.55 2,929.81 18,506.7K
15:51 2,929.84 2,929.84 2,928.84 2,928.84 27,967.7K
15:52 2,928.92 2,929.06 2,927.56 2,927.65 63,150.5K
15:53 2,927.32 2,927.37 2,924.42 2,924.42 127,967.7K
15:54 2,924.55 2,926.24 2,924.51 2,926.14 73,741.1K
15:55 2,926.10 2,926.10 2,925.04 2,925.04 55,279.8K
15:56 2,925.66 2,928.16 2,925.66 2,928.11 35,051.3K
15:57 2,928.51 2,929.30 2,928.51 2,928.99 35,374.1K
15:58 2,929.00 2,929.34 2,928.87 2,929.34 15,951.3K
15:59 2,929.49 2,929.82 2,929.49 2,929.77 32,398.6K
16:00 2,929.76 2,929.78 2,929.39 2,929.46 19,886.2K
16:01 2,929.49 2,930.11 2,929.49 2,930.11 20,464.8K
16:02 2,930.28 2,930.54 2,930.14 2,930.54 30,878.8K
16:03 2,930.61 2,930.77 2,930.37 2,930.77 34,308.2K
16:04 2,930.88 2,931.14 2,930.00 2,930.00 66,466.3K
16:05 2,929.89 2,929.98 2,929.60 2,929.64 30,396.8K
16:06 2,929.46 2,929.49 2,928.07 2,928.17 38,533.5K
16:07 2,928.03 2,928.03 2,926.16 2,926.16 60,164.5K
16:08 2,925.96 2,927.22 2,925.96 2,927.22 45,812.9K
16:09 2,926.88 2,926.94 2,926.62 2,926.71 28,282.1K
16:10 2,926.81 2,926.81 2,926.34 2,926.34 23,528.7K
16:11 2,926.56 2,926.59 2,926.44 2,926.44 27,875.5K
16:12 2,926.97 2,927.86 2,926.97 2,927.86 31,499.8K
16:13 2,928.07 2,928.97 2,928.07 2,928.93 69,834.2K
16:14 2,928.90 2,928.90 2,928.11 2,928.32 17,307.4K
16:15 2,928.28 2,928.28 2,927.81 2,928.11 24,766.0K
16:16 2,928.17 2,928.61 2,927.75 2,927.75 40,999.8K
16:17 2,927.57 2,927.85 2,927.38 2,927.42 34,768.2K
16:18 2,927.34 2,927.53 2,926.47 2,926.47 35,298.1K
16:19 2,926.17 2,926.56 2,926.13 2,926.32 71,305.6K
16:20 2,925.10 2,925.38 2,924.86 2,925.03 74,908.1K
16:21 2,923.90 2,923.90 2,920.26 2,920.95 291,639.4K
16:22 2,920.58 2,921.64 2,920.49 2,921.14 58,339.2K
16:23 2,920.95 2,920.95 2,920.18 2,920.58 127,120.8K
16:24 2,921.17 2,922.68 2,921.17 2,922.55 42,071.7K
16:25 2,922.52 2,923.68 2,922.52 2,923.68 40,833.4K
16:26 2,923.58 2,923.58 2,921.97 2,922.19 52,629.5K
16:27 2,922.11 2,922.11 2,921.77 2,922.02 47,510.4K
16:28 2,921.97 2,923.07 2,921.97 2,922.42 38,348.3K
16:29 2,922.45 2,922.45 2,921.59 2,921.67 47,207.1K
16:30 2,921.51 2,921.92 2,920.26 2,920.26 77,410.9K
16:31 2,919.89 2,920.12 2,919.78 2,919.78 83,668.5K
16:32 2,920.18 2,921.95 2,920.18 2,921.95 75,867.7K
16:33 2,921.67 2,925.50 2,921.67 2,925.50 76,423.4K
16:34 2,926.20 2,927.78 2,926.20 2,926.37 113,916.4K
16:35 2,926.42 2,928.19 2,926.37 2,927.54 80,093.7K
16:36 2,927.26 2,930.65 2,927.26 2,930.65 178,843.6K
16:37 2,930.67 2,932.52 2,929.56 2,932.52 185,973.6K
16:38 2,936.04 2,938.64 2,933.25 2,933.25 762,104.3K
16:39 2,933.21 2,933.21 2,931.42 2,932.36 106,339.9K
16:40 2,929.55 2,930.89 2,929.55 2,930.84 83,839.0K
16:41 2,930.88 2,932.07 2,930.87 2,931.82 76,562.5K
16:42 2,931.96 2,933.06 2,931.96 2,932.53 73,421.4K
16:43 2,932.25 2,932.25 2,930.58 2,931.37 70,526.5K
16:44 2,931.88 2,932.39 2,931.64 2,931.85 45,726.2K
16:45 2,931.85 2,933.24 2,931.85 2,932.51 78,296.5K
16:46 2,932.44 2,932.44 2,929.48 2,930.98 91,316.7K
16:47 2,931.00 2,931.14 2,930.83 2,930.83 34,319.9K
16:48 2,930.84 2,932.15 2,930.77 2,932.15 73,857.0K
16:49 2,932.19 2,932.19 2,931.95 2,932.01 42,012.5K
16:50 2,932.11 2,932.36 2,930.16 2,930.16 53,058.1K
16:51 2,928.19 2,929.51 2,928.15 2,929.46 107,656.9K
16:52 2,929.54 2,929.71 2,927.29 2,927.33 66,121.4K
16:53 2,927.48 2,928.58 2,927.34 2,928.54 80,949.5K
16:54 2,928.65 2,929.58 2,928.65 2,928.78 55,630.0K
16:55 2,928.48 2,929.51 2,928.35 2,929.51 54,499.0K
16:56 2,929.49 2,929.89 2,929.44 2,929.73 32,521.0K
16:57 2,929.75 2,930.80 2,929.75 2,930.80 33,246.7K
16:58 2,930.81 2,931.24 2,930.81 2,930.92 23,881.1K
16:59 2,930.61 2,930.96 2,930.33 2,930.96 22,134.6K
17:00 2,930.96 2,931.62 2,929.49 2,929.69 56,475.0K
17:01 2,930.07 2,930.37 2,930.07 2,930.37 31,467.4K
17:02 2,930.51 2,930.51 2,929.34 2,930.15 69,063.9K
17:03 2,930.36 2,930.36 2,929.86 2,930.19 41,905.3K
17:04 2,930.11 2,930.38 2,930.07 2,930.29 29,223.9K
17:05 2,930.36 2,930.48 2,930.24 2,930.32 31,798.4K
17:06 2,930.44 2,930.86 2,930.42 2,930.86 36,910.2K
17:07 2,930.96 2,931.23 2,930.78 2,931.12 34,572.4K
17:08 2,930.99 2,931.75 2,930.92 2,931.75 60,704.6K
17:09 2,931.60 2,931.85 2,929.11 2,929.11 125,030.5K
17:10 2,929.31 2,929.70 2,926.69 2,926.69 201,569.6K
17:11 2,926.88 2,926.88 2,921.43 2,922.30 416,300.7K
17:12 2,922.60 2,923.23 2,922.18 2,922.27 126,821.3K
17:13 2,922.83 2,924.24 2,922.83 2,923.90 58,691.9K
17:14 2,923.19 2,923.19 2,922.63 2,923.03 102,979.4K
17:15 2,923.19 2,923.21 2,920.86 2,921.31 148,888.3K
17:16 2,921.68 2,923.14 2,921.68 2,923.04 74,671.7K
17:17 2,923.10 2,923.10 2,921.19 2,921.96 58,626.3K
17:18 2,922.04 2,922.91 2,921.99 2,922.91 60,287.9K
17:19 2,922.95 2,923.62 2,922.95 2,923.28 42,997.5K
17:20 2,923.37 2,923.37 2,921.70 2,922.72 50,188.4K
17:21 2,922.78 2,925.18 2,922.78 2,925.18 35,874.9K
17:22 2,925.06 2,926.14 2,924.98 2,926.14 23,471.8K
17:23 2,926.76 2,928.08 2,926.76 2,928.08 68,019.8K
17:24 2,928.04 2,928.04 2,926.36 2,926.88 57,746.6K
17:25 2,926.70 2,927.62 2,926.70 2,927.59 30,247.2K
17:26 2,927.67 2,929.53 2,927.67 2,929.53 54,584.1K
17:27 2,929.37 2,929.41 2,929.10 2,929.25 35,174.8K
17:28 2,926.08 2,930.70 2,926.03 2,930.70 205,227.3K
17:29 2,931.22 2,932.43 2,930.87 2,930.92 223,714.6K
17:30 2,931.06 2,932.10 2,931.06 2,931.29 60,490.4K
17:31 2,931.27 2,931.33 2,928.72 2,928.72 64,632.7K
17:32 2,928.96 2,930.66 2,928.96 2,930.66 38,507.8K
17:33 2,930.76 2,931.31 2,930.63 2,931.31 37,102.9K
17:34 2,931.25 2,932.08 2,931.25 2,931.72 82,801.3K
17:35 2,931.99 2,932.02 2,930.47 2,930.90 58,704.2K
17:36 2,931.03 2,931.07 2,930.48 2,930.81 63,317.1K
17:37 2,930.87 2,930.87 2,930.43 2,930.49 47,157.2K
17:38 2,930.58 2,930.90 2,930.50 2,930.84 38,344.8K
17:39 2,930.91 2,930.97 2,928.69 2,928.91 63,407.8K
17:40 2,929.06 2,930.44 2,929.06 2,930.44 40,682.5K
17:41 2,930.50 2,930.54 2,928.79 2,928.79 37,660.3K
17:42 2,928.75 2,928.75 2,927.60 2,927.89 81,418.3K
17:43 2,927.96 2,929.35 2,927.96 2,928.73 53,109.6K
17:44 2,928.78 2,929.35 2,928.78 2,929.35 16,852.8K
17:45 2,929.37 2,929.59 2,929.33 2,929.59 37,013.9K
17:46 2,929.80 2,931.22 2,929.80 2,931.19 109,351.6K
17:47 2,931.45 2,932.65 2,931.45 2,932.10 77,594.2K
17:48 2,932.27 2,932.27 2,931.28 2,931.41 69,465.2K
17:49 2,931.51 2,932.13 2,931.51 2,931.92 28,769.1K
17:50 2,932.01 2,932.14 2,931.51 2,931.51 70,863.6K
17:51 2,931.36 2,931.53 2,931.04 2,931.53 66,689.7K
17:52 2,931.48 2,931.84 2,931.48 2,931.84 69,358.4K
17:53 2,931.88 2,932.24 2,931.74 2,932.04 69,925.9K
17:54 2,932.09 2,932.98 2,932.09 2,932.71 95,658.1K
17:55 2,932.67 2,932.89 2,932.60 2,932.85 55,974.2K
17:56 2,933.37 2,935.42 2,933.37 2,935.32 284,411.8K
17:57 2,935.08 2,935.42 2,935.05 2,935.42 97,556.6K
17:58 2,935.50 2,938.44 2,935.50 2,938.44 331,576.1K
17:59 2,938.38 2,943.70 2,938.36 2,943.35 555,837.9K
18:00 2,943.58 2,943.86 2,940.09 2,940.09 293,807.2K
18:01 2,940.09 2,940.53 2,939.34 2,940.10 132,295.0K
18:02 2,940.10 2,940.41 2,939.00 2,940.41 135,179.7K
18:03 2,940.38 2,942.09 2,940.38 2,942.09 132,976.8K
18:04 2,942.42 2,943.10 2,941.53 2,941.62 93,524.0K
18:05 2,941.97 2,943.34 2,941.97 2,943.34 97,482.3K
18:06 2,943.75 2,944.35 2,942.65 2,943.21 143,627.2K
18:07 2,944.09 2,944.88 2,942.79 2,942.79 240,951.9K
18:08 2,943.16 2,943.43 2,941.83 2,941.83 140,050.9K
18:09 2,941.81 2,941.88 2,940.41 2,940.59 122,516.1K
18:10 2,940.07 2,940.07 2,937.68 2,938.13 168,386.2K
18:11 2,938.25 2,940.95 2,938.25 2,940.95 98,576.3K
18:12 2,941.09 2,945.33 2,941.09 2,945.10 238,351.7K
18:13 2,945.03 2,945.03 2,943.45 2,944.75 93,241.5K
18:14 2,944.60 2,944.60 2,943.32 2,944.06 101,496.8K
18:15 2,943.99 2,944.16 2,943.60 2,943.60 83,108.1K
18:16 2,943.45 2,943.80 2,943.26 2,943.78 89,698.1K
18:17 2,943.88 2,943.92 2,941.35 2,941.35 122,052.3K
18:18 2,941.58 2,942.05 2,941.58 2,941.93 76,624.5K
18:19 2,941.96 2,942.09 2,940.85 2,941.36 95,408.8K
18:20 2,941.63 2,942.45 2,941.55 2,942.45 49,954.3K
18:21 2,943.14 2,943.83 2,943.14 2,943.24 68,584.4K
18:22 2,943.12 2,943.44 2,943.10 2,943.44 66,765.9K
18:23 2,943.35 2,943.35 2,940.47 2,940.47 140,104.6K
18:24 2,940.54 2,941.26 2,940.53 2,941.24 47,841.7K
18:25 2,941.57 2,942.04 2,941.12 2,941.25 49,608.7K
18:26 2,941.05 2,941.80 2,941.05 2,941.71 38,658.6K
18:27 2,941.78 2,942.13 2,941.78 2,941.88 57,563.9K
18:28 2,941.85 2,941.85 2,941.23 2,941.23 103,510.6K
18:29 2,940.36 2,940.86 2,939.97 2,940.86 87,041.3K
18:30 2,940.83 2,940.83 2,939.54 2,939.54 185,513.8K
18:31 2,939.54 2,940.70 2,939.54 2,940.58 109,946.1K
18:32 2,940.70 2,940.78 2,940.36 2,940.36 58,987.1K
18:33 2,940.55 2,940.77 2,940.43 2,940.77 89,468.4K
18:34 2,940.89 2,941.32 2,940.76 2,941.32 79,479.0K
18:35 2,941.19 2,941.49 2,940.72 2,940.99 50,115.3K
18:36 2,941.12 2,941.48 2,941.12 2,941.14 45,979.2K
18:37 2,941.21 2,941.78 2,941.21 2,941.76 84,061.0K
18:38 2,941.70 2,942.25 2,941.61 2,942.25 64,212.3K
18:39 2,942.44 2,942.55 2,941.47 2,941.47 79,922.3K
18:40 2,941.34 2,941.34 2,941.34 2,941.34 394,764.7K
18:43 2,943.23 2,943.23 2,943.23 2,943.23 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