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 2,996.12 2,996.12 2,992.77 2,993.25 976,159.6K
10:01 2,993.13 2,995.08 2,993.03 2,993.34 302,418.0K
10:02 2,993.38 2,993.38 2,992.69 2,993.08 187,583.7K
10:03 2,992.87 2,993.09 2,990.86 2,990.86 211,280.1K
10:04 2,990.54 2,990.70 2,988.99 2,990.48 409,632.3K
10:05 2,990.40 2,995.36 2,990.40 2,995.35 302,310.4K
10:06 2,993.71 2,994.48 2,992.77 2,992.77 258,803.5K
10:07 2,992.59 2,993.36 2,991.52 2,993.18 250,384.4K
10:08 2,993.22 2,993.22 2,992.38 2,992.97 211,424.5K
10:09 2,992.57 2,992.57 2,990.36 2,991.11 345,468.5K
10:10 2,991.19 2,991.19 2,990.05 2,990.76 179,272.4K
10:11 2,990.70 2,991.24 2,990.36 2,991.01 146,574.0K
10:12 2,990.93 2,990.93 2,990.22 2,990.55 293,359.3K
10:13 2,990.11 2,990.31 2,990.00 2,990.06 226,822.4K
10:14 2,989.78 2,989.78 2,987.42 2,987.54 374,926.7K
10:15 2,987.57 2,987.57 2,985.24 2,986.00 308,258.9K
10:16 2,986.16 2,986.89 2,985.75 2,986.80 231,352.2K
10:17 2,986.87 2,988.84 2,986.84 2,988.39 209,684.8K
10:18 2,988.42 2,988.42 2,986.70 2,986.70 164,304.7K
10:19 2,986.84 2,987.16 2,986.18 2,986.18 110,409.9K
10:20 2,986.26 2,986.26 2,984.18 2,984.18 297,123.1K
10:21 2,984.21 2,986.14 2,983.71 2,986.14 251,089.4K
10:22 2,985.94 2,985.94 2,985.30 2,985.45 124,161.7K
10:23 2,986.28 2,989.84 2,986.28 2,989.19 332,505.6K
10:24 2,989.74 2,991.61 2,989.50 2,991.24 221,447.1K
10:25 2,991.35 2,991.35 2,988.87 2,988.91 138,165.8K
10:26 2,989.46 2,989.53 2,988.70 2,989.53 94,806.1K
10:27 2,989.59 2,989.59 2,988.39 2,988.52 95,283.8K
10:28 2,988.29 2,988.29 2,987.47 2,987.48 127,408.8K
10:29 2,987.32 2,987.32 2,986.35 2,986.85 133,863.5K
10:30 2,986.71 2,987.32 2,986.71 2,986.77 132,929.8K
10:31 2,986.73 2,986.73 2,984.51 2,984.88 115,232.9K
10:32 2,984.87 2,985.63 2,984.87 2,985.23 91,815.4K
10:33 2,985.16 2,985.16 2,984.26 2,984.28 121,384.6K
10:34 2,984.24 2,984.54 2,983.40 2,984.54 140,336.3K
10:35 2,985.38 2,985.61 2,985.17 2,985.61 117,780.5K
10:36 2,985.24 2,985.24 2,984.47 2,984.54 111,776.2K
10:37 2,984.46 2,984.46 2,982.78 2,983.04 117,524.9K
10:38 2,983.04 2,983.97 2,982.91 2,983.97 114,423.0K
10:39 2,983.93 2,984.36 2,983.90 2,984.36 87,077.0K
10:40 2,984.34 2,986.29 2,984.28 2,986.29 156,787.5K
10:41 2,986.29 2,990.38 2,985.37 2,990.38 334,322.0K
10:42 2,990.49 2,991.79 2,990.49 2,991.59 329,944.0K
10:43 2,991.82 2,994.03 2,991.69 2,993.12 278,862.7K
10:44 2,993.14 2,994.23 2,992.42 2,994.20 190,837.7K
10:45 2,994.30 2,994.30 2,992.26 2,992.27 180,603.9K
10:46 2,992.85 2,992.85 2,991.55 2,991.55 143,690.4K
10:47 2,992.61 2,992.61 2,992.03 2,992.28 135,706.4K
10:48 2,991.59 2,993.85 2,991.59 2,993.85 140,181.8K
10:49 2,993.76 2,993.81 2,992.28 2,993.28 131,659.3K
10:50 2,993.33 2,994.48 2,993.21 2,994.48 210,631.6K
10:51 2,994.44 2,994.65 2,993.91 2,994.34 106,472.9K
10:52 2,994.31 2,994.52 2,993.09 2,993.09 170,037.5K
10:53 2,993.20 2,993.45 2,992.58 2,992.58 152,066.3K
10:54 2,992.46 2,992.46 2,991.48 2,991.50 96,906.1K
10:55 2,991.52 2,992.92 2,991.52 2,992.92 97,647.0K
10:56 2,992.99 2,993.02 2,992.80 2,992.84 75,423.0K
10:57 2,992.81 2,992.83 2,992.30 2,992.30 50,666.4K
10:58 2,992.24 2,992.24 2,991.56 2,991.66 77,936.1K
10:59 2,991.49 2,992.57 2,991.31 2,992.00 163,417.3K
11:00 2,991.91 2,991.98 2,991.43 2,991.59 63,813.9K
11:01 2,991.50 2,993.36 2,991.34 2,993.14 121,860.9K
11:02 2,993.27 2,994.29 2,992.83 2,993.02 230,394.5K
11:03 2,993.04 2,993.04 2,991.73 2,991.91 90,242.5K
11:04 2,992.12 2,992.12 2,989.42 2,989.42 219,840.4K
11:05 2,989.28 2,989.90 2,989.16 2,989.52 186,175.9K
11:06 2,989.55 2,989.55 2,988.62 2,988.62 92,118.7K
11:07 2,988.58 2,988.58 2,987.84 2,987.84 158,641.6K
11:08 2,987.97 2,987.97 2,986.45 2,986.69 209,214.2K
11:09 2,986.59 2,987.82 2,986.54 2,987.23 194,496.0K
11:10 2,987.61 2,987.61 2,986.33 2,986.35 176,650.0K
11:11 2,986.34 2,986.34 2,984.54 2,984.65 255,878.5K
11:12 2,984.63 2,985.87 2,984.00 2,985.87 306,708.7K
11:13 2,985.96 2,986.09 2,985.67 2,985.71 102,039.0K
11:14 2,985.62 2,986.62 2,985.53 2,986.62 124,623.1K
11:15 2,986.76 2,987.52 2,986.76 2,987.52 99,749.0K
11:16 2,987.96 2,989.62 2,987.96 2,989.62 181,982.4K
11:17 2,989.64 2,991.13 2,989.47 2,990.00 167,994.7K
11:18 2,989.94 2,991.23 2,989.94 2,991.13 182,066.8K
11:19 2,990.77 2,991.88 2,990.52 2,991.88 134,784.5K
11:20 2,992.65 2,992.65 2,991.36 2,991.53 169,864.1K
11:21 2,992.04 2,994.34 2,991.67 2,994.20 303,737.2K
11:22 2,994.45 2,996.68 2,994.44 2,996.68 337,965.0K
11:23 2,996.78 2,997.44 2,996.00 2,996.44 234,921.0K
11:24 2,996.19 2,996.19 2,995.01 2,995.18 147,963.4K
11:25 2,995.03 2,995.03 2,994.38 2,994.38 111,099.9K
11:26 2,994.07 2,994.88 2,993.87 2,994.88 89,622.4K
11:27 2,994.89 2,994.92 2,994.23 2,994.88 101,668.7K
11:28 2,994.87 2,995.69 2,994.06 2,995.32 83,855.9K
11:29 2,995.18 2,995.18 2,993.93 2,993.96 82,028.7K
11:30 2,993.98 2,994.31 2,993.86 2,993.88 70,176.4K
11:31 2,994.03 2,995.02 2,994.03 2,995.02 59,285.7K
11:32 2,994.98 2,995.40 2,994.80 2,995.30 71,763.0K
11:33 2,993.98 2,995.21 2,993.05 2,994.96 162,357.3K
11:34 2,994.40 2,997.15 2,994.26 2,996.09 128,213.3K
11:35 2,996.17 2,997.96 2,996.17 2,997.14 115,244.4K
11:36 2,997.10 2,997.52 2,996.62 2,997.01 73,794.1K
11:37 2,997.13 2,997.95 2,997.13 2,997.56 148,268.1K
11:38 2,997.45 2,998.17 2,997.43 2,997.69 66,606.5K
11:39 2,997.33 2,998.68 2,996.95 2,997.62 97,824.0K
11:40 2,997.55 2,997.55 2,996.28 2,996.28 129,338.9K
11:41 2,995.62 2,995.62 2,994.72 2,994.93 147,190.1K
11:42 2,994.88 2,995.50 2,994.77 2,995.05 59,035.6K
11:43 2,994.85 2,998.24 2,993.57 2,997.73 239,260.5K
11:44 2,997.72 2,998.07 2,996.84 2,997.62 88,734.7K
11:45 2,997.85 2,997.85 2,996.95 2,997.07 51,997.5K
11:46 2,996.93 2,997.03 2,996.16 2,996.24 63,777.3K
11:47 2,996.18 2,996.28 2,995.85 2,995.95 143,648.8K
11:48 2,995.87 2,995.87 2,995.10 2,995.29 44,158.3K
11:49 2,995.66 2,995.92 2,995.53 2,995.92 69,983.4K
11:50 2,995.76 2,996.28 2,995.76 2,996.28 53,660.4K
11:51 2,996.10 2,996.25 2,995.67 2,995.67 41,753.4K
11:52 2,995.59 2,995.80 2,995.19 2,995.28 36,510.4K
11:53 2,995.35 2,995.35 2,994.47 2,994.47 94,214.7K
11:54 2,994.33 2,994.38 2,993.54 2,993.54 103,989.9K
11:55 2,993.03 2,993.67 2,993.03 2,993.67 75,944.7K
11:56 2,993.76 2,995.45 2,993.76 2,995.45 83,676.3K
11:57 2,995.78 2,995.86 2,994.72 2,994.72 99,173.6K
11:58 2,994.73 2,994.73 2,993.64 2,993.70 89,224.5K
11:59 2,993.73 2,993.73 2,992.43 2,992.46 103,498.2K
12:00 2,992.29 2,992.29 2,990.23 2,990.24 149,901.9K
12:01 2,990.37 2,991.25 2,989.85 2,989.85 101,786.2K
12:02 2,989.29 2,991.20 2,989.29 2,990.36 79,896.3K
12:03 2,990.65 2,992.07 2,990.65 2,992.07 66,052.7K
12:04 2,992.08 2,992.90 2,991.98 2,992.84 39,562.5K
12:05 2,992.66 2,992.71 2,990.97 2,990.97 95,322.2K
12:06 2,990.93 2,990.93 2,989.86 2,989.98 63,829.5K
12:07 2,989.93 2,990.01 2,989.26 2,989.26 62,344.7K
12:08 2,989.25 2,990.01 2,989.25 2,990.01 95,487.6K
12:09 2,989.80 2,990.13 2,989.80 2,990.08 78,585.8K
12:10 2,990.16 2,990.89 2,990.16 2,990.86 77,397.9K
12:11 2,990.60 2,990.92 2,990.37 2,990.37 112,983.3K
12:12 2,990.12 2,990.15 2,989.66 2,989.66 111,968.2K
12:13 2,989.52 2,989.52 2,989.13 2,989.30 64,449.6K
12:14 2,989.24 2,989.91 2,989.24 2,989.83 64,951.8K
12:15 2,989.79 2,990.14 2,988.20 2,988.21 182,906.6K
12:16 2,988.06 2,989.19 2,987.95 2,989.19 88,474.7K
12:17 2,989.40 2,989.62 2,989.04 2,989.42 77,511.8K
12:18 2,989.44 2,989.44 2,988.44 2,988.49 68,642.6K
12:19 2,988.51 2,989.09 2,988.45 2,988.79 65,353.8K
12:20 2,988.67 2,989.04 2,988.46 2,988.93 80,187.2K
12:21 2,988.86 2,989.01 2,988.17 2,988.51 64,994.1K
12:22 2,987.96 2,987.96 2,987.51 2,987.54 90,273.9K
12:23 2,987.44 2,987.86 2,987.06 2,987.82 153,973.2K
12:24 2,987.27 2,987.28 2,987.04 2,987.04 108,073.0K
12:25 2,987.04 2,987.24 2,987.01 2,987.13 61,642.5K
12:26 2,987.08 2,987.11 2,985.51 2,985.51 203,551.6K
12:27 2,985.13 2,985.13 2,984.00 2,984.74 451,330.5K
12:28 2,984.93 2,984.93 2,983.87 2,984.06 176,451.9K
12:29 2,984.08 2,984.27 2,983.66 2,983.66 161,357.5K
12:30 2,983.78 2,983.78 2,982.34 2,982.34 202,301.9K
12:31 2,982.12 2,982.12 2,980.85 2,981.44 244,100.4K
12:32 2,981.63 2,983.25 2,981.63 2,983.00 184,193.7K
12:33 2,983.19 2,983.39 2,982.97 2,982.99 118,449.2K
12:34 2,983.02 2,984.18 2,983.01 2,984.18 108,515.8K
12:35 2,984.07 2,984.07 2,982.34 2,982.34 118,062.3K
12:36 2,982.41 2,982.41 2,980.83 2,981.02 123,561.7K
12:37 2,981.10 2,981.10 2,980.05 2,980.05 201,186.8K
12:38 2,980.24 2,980.24 2,977.31 2,977.31 538,484.5K
12:39 2,977.22 2,979.07 2,976.64 2,979.07 298,657.0K
12:40 2,978.80 2,978.80 2,977.25 2,977.80 140,645.8K
12:41 2,977.94 2,978.02 2,975.81 2,975.81 308,919.8K
12:42 2,975.93 2,975.93 2,975.02 2,975.23 181,730.3K
12:43 2,975.75 2,976.46 2,975.33 2,976.44 220,612.4K
12:44 2,976.33 2,977.68 2,976.22 2,977.68 122,565.7K
12:45 2,977.39 2,977.39 2,976.79 2,977.12 136,713.4K
12:46 2,977.16 2,977.83 2,977.10 2,977.25 138,067.2K
12:47 2,977.36 2,977.51 2,976.36 2,976.36 92,569.8K
12:48 2,975.78 2,976.07 2,975.42 2,976.07 130,727.3K
12:49 2,976.68 2,978.68 2,976.68 2,978.68 275,979.0K
12:50 2,978.99 2,978.99 2,975.82 2,977.54 166,597.9K
12:51 2,978.25 2,979.25 2,978.25 2,978.89 193,957.1K
12:52 2,978.96 2,981.00 2,978.64 2,980.82 173,530.2K
12:53 2,980.73 2,980.73 2,980.11 2,980.67 68,817.4K
12:54 2,980.61 2,981.57 2,980.26 2,981.46 99,182.8K
12:55 2,981.53 2,981.53 2,979.65 2,979.69 71,462.5K
12:56 2,979.52 2,979.52 2,978.78 2,978.78 148,525.0K
12:57 2,978.54 2,979.01 2,978.53 2,979.01 45,493.3K
12:58 2,978.86 2,979.50 2,978.81 2,979.43 60,322.8K
12:59 2,979.60 2,981.19 2,979.56 2,980.79 96,332.9K
13:00 2,980.53 2,980.53 2,978.61 2,978.61 80,820.1K
13:01 2,978.55 2,978.55 2,976.20 2,976.20 203,903.2K
13:02 2,976.20 2,977.47 2,976.07 2,977.47 105,780.4K
13:03 2,977.47 2,977.47 2,976.17 2,976.25 82,393.7K
13:04 2,976.17 2,977.18 2,976.17 2,976.90 83,081.3K
13:05 2,977.01 2,979.54 2,977.01 2,979.30 160,838.1K
13:06 2,979.28 2,979.55 2,978.90 2,978.90 56,293.3K
13:07 2,978.84 2,978.88 2,976.88 2,976.95 86,945.4K
13:08 2,977.01 2,977.01 2,976.29 2,976.78 72,831.7K
13:09 2,976.89 2,976.89 2,972.15 2,972.41 309,236.0K
13:10 2,972.85 2,973.68 2,972.68 2,973.68 160,035.6K
13:11 2,973.30 2,973.30 2,972.59 2,972.59 110,906.2K
13:12 2,972.64 2,972.69 2,971.46 2,971.46 209,300.5K
13:13 2,971.75 2,972.52 2,971.62 2,972.47 175,654.0K
13:14 2,972.47 2,973.72 2,972.47 2,973.19 111,807.5K
13:15 2,973.20 2,973.31 2,972.70 2,973.23 92,179.7K
13:16 2,973.36 2,973.93 2,973.36 2,973.79 86,223.0K
13:17 2,973.90 2,974.68 2,973.58 2,974.68 148,667.8K
13:18 2,974.69 2,975.36 2,974.56 2,975.17 108,074.5K
13:19 2,975.14 2,975.14 2,973.81 2,973.82 153,528.6K
13:20 2,973.69 2,973.69 2,972.16 2,972.78 124,737.3K
13:21 2,973.10 2,974.93 2,973.10 2,974.93 137,652.6K
13:22 2,975.43 2,975.45 2,975.04 2,975.13 143,811.1K
13:23 2,975.50 2,976.85 2,975.41 2,976.85 96,010.2K
13:24 2,976.73 2,977.55 2,976.73 2,977.55 150,457.5K
13:25 2,977.60 2,977.71 2,976.97 2,977.40 96,856.5K
13:26 2,977.49 2,978.14 2,977.46 2,977.77 88,287.7K
13:27 2,977.63 2,977.63 2,977.21 2,977.21 85,468.0K
13:28 2,976.56 2,976.56 2,975.34 2,976.38 83,308.2K
13:29 2,976.55 2,977.98 2,976.55 2,977.98 53,430.2K
13:30 2,978.02 2,978.26 2,977.19 2,978.26 82,046.7K
13:31 2,978.40 2,978.94 2,978.40 2,978.94 78,770.7K
13:32 2,979.35 2,981.75 2,979.35 2,981.75 218,653.8K
13:33 2,981.88 2,981.88 2,979.55 2,979.55 88,878.8K
13:34 2,979.36 2,979.82 2,978.95 2,979.82 94,262.3K
13:35 2,979.63 2,979.63 2,978.24 2,978.24 74,982.6K
13:36 2,978.35 2,978.35 2,977.50 2,978.12 84,987.6K
13:37 2,978.14 2,980.09 2,978.14 2,980.01 58,706.6K
13:38 2,979.81 2,980.07 2,979.81 2,980.00 51,000.1K
13:39 2,980.06 2,981.30 2,979.87 2,981.26 100,371.4K
13:40 2,981.33 2,981.42 2,981.08 2,981.42 101,632.6K
13:41 2,981.33 2,981.40 2,980.30 2,980.30 69,932.9K
13:42 2,980.09 2,980.09 2,979.03 2,979.14 49,103.7K
13:43 2,979.23 2,979.36 2,979.07 2,979.09 30,062.8K
13:44 2,979.46 2,979.94 2,979.41 2,979.74 57,408.2K
13:45 2,979.96 2,981.45 2,979.94 2,981.45 98,820.2K
13:46 2,981.45 2,982.68 2,981.45 2,982.62 113,881.8K
13:47 2,982.61 2,982.61 2,980.96 2,981.00 67,189.9K
13:48 2,981.10 2,981.10 2,980.42 2,981.03 56,561.0K
13:49 2,980.92 2,981.30 2,980.92 2,981.14 47,267.1K
13:50 2,981.14 2,981.30 2,981.10 2,981.20 35,878.6K
13:51 2,981.21 2,981.45 2,981.03 2,981.20 36,890.3K
13:52 2,981.26 2,981.26 2,980.43 2,980.43 43,123.1K
13:53 2,980.39 2,980.39 2,979.94 2,979.94 44,872.0K
13:54 2,979.99 2,979.99 2,978.87 2,978.87 58,242.2K
13:55 2,978.05 2,979.91 2,978.05 2,979.91 115,637.6K
13:56 2,980.53 2,980.53 2,979.43 2,979.43 72,939.0K
13:57 2,979.29 2,979.46 2,979.02 2,979.25 24,579.0K
13:58 2,979.50 2,980.31 2,979.50 2,979.74 29,345.8K
13:59 2,979.60 2,979.62 2,979.14 2,979.23 23,337.8K
14:00 2,979.35 2,979.51 2,979.21 2,979.28 50,333.9K
14:01 2,979.23 2,980.25 2,979.23 2,980.25 43,796.4K
14:02 2,980.21 2,981.47 2,980.21 2,981.30 86,022.6K
14:03 2,981.49 2,981.62 2,981.05 2,981.05 60,182.4K
14:04 2,981.05 2,981.29 2,981.00 2,981.29 58,733.4K
14:05 2,981.30 2,981.30 2,979.43 2,979.43 52,855.2K
14:06 2,979.00 2,979.00 2,977.24 2,977.46 120,393.6K
14:07 2,977.36 2,977.36 2,975.70 2,976.02 119,572.2K
14:08 2,976.08 2,976.13 2,974.99 2,975.55 108,438.4K
14:09 2,975.58 2,977.22 2,975.58 2,977.21 40,064.4K
14:10 2,977.26 2,977.26 2,975.84 2,975.84 73,617.0K
14:11 2,975.85 2,975.86 2,974.15 2,974.15 126,842.2K
14:12 2,974.17 2,974.45 2,973.36 2,973.53 132,509.1K
14:13 2,973.47 2,973.85 2,973.26 2,973.85 64,497.8K
14:14 2,973.88 2,974.25 2,973.88 2,974.25 45,853.1K
14:15 2,974.29 2,975.13 2,974.28 2,974.28 74,955.7K
14:16 2,974.23 2,974.35 2,973.42 2,973.42 49,246.6K
14:17 2,973.55 2,973.75 2,973.35 2,973.49 93,613.7K
14:18 2,973.42 2,973.87 2,973.42 2,973.87 48,482.5K
14:19 2,974.04 2,975.24 2,974.04 2,975.24 68,232.8K
14:20 2,975.23 2,975.23 2,974.16 2,974.17 44,999.1K
14:21 2,974.25 2,974.25 2,973.23 2,973.30 50,183.7K
14:22 2,973.11 2,973.35 2,973.11 2,973.13 83,176.4K
14:23 2,972.97 2,973.14 2,971.63 2,971.63 111,940.4K
14:24 2,971.62 2,971.76 2,969.59 2,969.59 259,372.8K
14:25 2,968.96 2,971.39 2,968.96 2,971.39 205,456.1K
14:26 2,971.31 2,971.31 2,970.44 2,970.98 60,814.6K
14:27 2,970.42 2,970.54 2,970.03 2,970.05 70,221.2K
14:28 2,970.28 2,970.98 2,969.70 2,970.87 114,762.1K
14:29 2,970.89 2,970.93 2,970.24 2,970.24 58,810.0K
14:30 2,970.24 2,970.24 2,968.55 2,968.73 232,686.6K
14:31 2,968.73 2,971.21 2,968.73 2,971.21 91,567.6K
14:32 2,971.27 2,973.04 2,971.27 2,973.00 124,626.7K
14:33 2,972.83 2,972.83 2,971.47 2,971.62 91,530.7K
14:34 2,971.58 2,973.56 2,971.58 2,973.50 93,646.1K
14:35 2,973.58 2,973.76 2,972.30 2,972.30 95,538.6K
14:36 2,972.69 2,972.73 2,972.42 2,972.42 100,117.2K
14:37 2,967.55 2,969.32 2,967.53 2,969.32 500,418.9K
14:38 2,968.92 2,969.56 2,968.35 2,968.86 158,428.2K
14:39 2,969.38 2,969.92 2,968.80 2,968.80 92,563.3K
14:40 2,968.71 2,969.78 2,967.90 2,969.78 90,576.4K
14:41 2,969.84 2,970.34 2,969.75 2,970.13 60,063.0K
14:42 2,970.13 2,971.97 2,970.13 2,971.86 119,832.6K
14:43 2,971.92 2,971.92 2,971.51 2,971.59 54,756.4K
14:44 2,971.63 2,971.63 2,970.51 2,970.51 96,068.4K
14:45 2,970.84 2,971.33 2,970.84 2,971.33 64,074.7K
14:46 2,971.31 2,974.28 2,971.31 2,973.39 133,720.7K
14:47 2,973.57 2,973.81 2,973.50 2,973.71 71,535.2K
14:48 2,973.75 2,974.69 2,973.75 2,974.69 79,412.4K
14:49 2,974.77 2,975.06 2,974.77 2,974.80 63,539.5K
14:50 2,974.88 2,974.88 2,973.90 2,974.05 77,762.7K
14:51 2,974.36 2,974.52 2,972.26 2,972.48 92,428.7K
14:52 2,972.61 2,973.55 2,972.56 2,972.73 56,321.3K
14:53 2,972.85 2,972.85 2,970.95 2,970.95 74,201.4K
14:54 2,971.27 2,971.31 2,970.27 2,971.31 109,427.3K
14:55 2,971.31 2,973.01 2,971.03 2,973.01 101,043.5K
14:56 2,973.00 2,974.38 2,972.73 2,974.35 126,934.2K
14:57 2,974.00 2,976.88 2,973.77 2,976.55 163,339.2K
14:58 2,976.20 2,976.33 2,975.68 2,976.12 83,694.3K
14:59 2,976.03 2,976.03 2,974.89 2,975.09 65,962.2K
15:00 2,975.22 2,975.22 2,973.66 2,974.23 78,853.3K
15:01 2,974.05 2,974.05 2,973.12 2,973.12 76,200.2K
15:02 2,972.71 2,973.63 2,972.39 2,973.41 78,924.6K
15:03 2,973.18 2,973.21 2,972.37 2,972.78 80,833.8K
15:04 2,972.82 2,973.94 2,972.78 2,973.94 64,769.6K
15:05 2,973.92 2,974.56 2,973.74 2,974.19 70,200.9K
15:06 2,974.24 2,974.87 2,974.24 2,974.63 65,548.1K
15:07 2,974.75 2,975.90 2,974.69 2,975.90 105,036.7K
15:08 2,976.03 2,976.27 2,975.11 2,975.11 97,429.5K
15:09 2,974.63 2,974.68 2,973.93 2,973.93 53,813.4K
15:10 2,973.80 2,977.03 2,973.80 2,976.65 128,856.7K
15:11 2,976.67 2,976.67 2,975.09 2,975.09 90,413.3K
15:12 2,974.83 2,975.14 2,974.83 2,975.06 45,030.0K
15:13 2,974.99 2,974.99 2,974.38 2,974.51 87,266.5K
15:14 2,974.41 2,974.42 2,974.27 2,974.27 22,326.1K
15:15 2,974.38 2,974.43 2,971.48 2,971.56 218,530.3K
15:16 2,971.78 2,972.43 2,971.67 2,972.38 65,123.8K
15:17 2,972.41 2,972.41 2,971.88 2,972.13 35,755.1K
15:18 2,972.12 2,972.54 2,971.89 2,972.40 93,401.5K
15:19 2,972.45 2,972.73 2,971.54 2,971.61 97,169.9K
15:20 2,971.71 2,971.71 2,971.46 2,971.46 58,648.6K
15:21 2,971.43 2,972.99 2,971.43 2,972.99 60,101.4K
15:22 2,973.01 2,973.44 2,972.94 2,973.22 49,575.5K
15:23 2,973.09 2,973.09 2,972.57 2,972.98 32,178.6K
15:24 2,973.08 2,974.33 2,973.08 2,974.33 76,287.7K
15:25 2,974.48 2,974.63 2,973.70 2,974.63 94,575.6K
15:26 2,975.09 2,975.37 2,974.06 2,974.06 117,479.2K
15:27 2,974.06 2,975.21 2,974.06 2,975.12 68,008.5K
15:28 2,974.99 2,975.58 2,974.83 2,975.58 58,616.6K
15:29 2,975.54 2,975.54 2,974.17 2,974.17 50,771.2K
15:30 2,974.17 2,974.17 2,973.91 2,973.91 30,095.0K
15:31 2,973.93 2,974.01 2,973.14 2,973.17 41,983.8K
15:32 2,973.21 2,973.70 2,971.91 2,971.91 58,537.7K
15:33 2,971.97 2,971.97 2,971.57 2,971.95 51,266.6K
15:34 2,972.04 2,972.63 2,972.04 2,972.33 52,460.4K
15:35 2,972.43 2,972.75 2,972.43 2,972.49 25,149.6K
15:36 2,972.40 2,974.32 2,972.40 2,974.31 114,295.4K
15:37 2,974.39 2,975.59 2,974.39 2,975.56 125,105.5K
15:38 2,976.06 2,979.89 2,976.06 2,979.89 237,389.6K
15:39 2,979.96 2,980.18 2,978.59 2,979.85 179,640.8K
15:40 2,979.87 2,981.16 2,979.87 2,980.14 164,892.1K
15:41 2,980.05 2,981.85 2,980.05 2,981.10 207,386.9K
15:42 2,981.10 2,982.90 2,981.10 2,982.90 197,782.8K
15:43 2,982.63 2,982.65 2,981.88 2,982.13 180,984.6K
15:44 2,982.08 2,982.35 2,981.76 2,982.11 86,220.1K
15:45 2,982.05 2,982.54 2,981.96 2,982.02 69,236.2K
15:46 2,981.88 2,982.04 2,981.59 2,981.59 77,242.5K
15:47 2,981.20 2,981.33 2,981.02 2,981.19 105,841.4K
15:48 2,981.10 2,981.51 2,980.98 2,981.51 166,469.0K
15:49 2,981.61 2,982.38 2,981.61 2,981.74 116,492.9K
15:50 2,981.47 2,981.47 2,980.88 2,980.98 106,074.5K
15:51 2,980.98 2,981.04 2,980.48 2,980.55 55,701.0K
15:52 2,980.60 2,980.60 2,979.27 2,979.27 83,512.6K
15:53 2,979.31 2,979.65 2,979.29 2,979.30 175,639.7K
15:54 2,979.19 2,979.86 2,979.19 2,979.86 112,991.4K
15:55 2,979.40 2,979.42 2,979.16 2,979.16 39,393.7K
15:56 2,978.91 2,979.12 2,978.84 2,979.12 66,336.2K
15:57 2,979.11 2,979.11 2,978.61 2,978.77 31,719.5K
15:58 2,978.65 2,979.22 2,978.44 2,979.22 35,243.7K
15:59 2,979.20 2,980.05 2,979.20 2,979.86 119,111.5K
16:00 2,979.82 2,979.82 2,977.60 2,977.73 228,777.8K
16:01 2,977.64 2,977.90 2,976.91 2,976.91 106,200.2K
16:02 2,976.67 2,977.87 2,976.67 2,977.87 98,741.0K
16:03 2,977.96 2,978.03 2,977.75 2,977.81 82,374.8K
16:04 2,977.82 2,977.82 2,976.57 2,976.57 99,585.5K
16:05 2,976.62 2,977.58 2,976.58 2,977.58 83,660.2K
16:06 2,977.58 2,979.12 2,977.56 2,978.86 93,497.0K
16:07 2,978.66 2,978.72 2,978.55 2,978.72 66,451.3K
16:08 2,978.74 2,978.97 2,978.74 2,978.82 62,809.5K
16:09 2,978.84 2,978.91 2,978.21 2,978.38 46,636.3K
16:10 2,978.43 2,978.70 2,978.07 2,978.07 56,258.7K
16:11 2,978.01 2,978.53 2,977.93 2,977.99 53,674.8K
16:12 2,977.93 2,978.53 2,977.93 2,978.47 64,655.7K
16:13 2,978.37 2,979.08 2,978.37 2,978.57 85,412.4K
16:14 2,978.44 2,978.44 2,978.22 2,978.27 35,108.7K
16:15 2,978.19 2,978.69 2,978.19 2,978.58 28,625.5K
16:16 2,978.73 2,979.18 2,978.68 2,979.18 39,749.6K
16:17 2,979.04 2,979.92 2,979.04 2,979.92 61,813.1K
16:18 2,979.92 2,981.54 2,979.92 2,980.88 187,653.0K
16:19 2,980.70 2,981.40 2,980.66 2,981.37 52,196.8K
16:20 2,981.89 2,982.08 2,981.66 2,982.08 95,541.2K
16:21 2,985.30 2,987.79 2,985.30 2,985.98 487,901.3K
16:22 2,987.17 2,989.72 2,987.17 2,989.24 301,618.2K
16:23 2,989.35 2,990.75 2,989.04 2,989.16 233,468.8K
16:24 2,989.20 2,989.20 2,988.05 2,988.39 157,283.5K
16:25 2,988.25 2,988.25 2,987.26 2,987.34 78,850.4K
16:26 2,987.38 2,987.70 2,986.72 2,987.28 135,016.5K
16:27 2,987.47 2,987.48 2,986.83 2,987.01 80,613.7K
16:28 2,986.98 2,987.01 2,986.54 2,986.69 51,026.3K
16:29 2,986.60 2,986.92 2,986.31 2,986.72 65,210.1K
16:30 2,986.57 2,987.35 2,986.57 2,986.59 48,204.9K
16:31 2,986.58 2,986.78 2,985.35 2,985.58 299,933.5K
16:32 2,985.55 2,987.04 2,985.52 2,987.04 228,260.1K
16:33 2,986.26 2,986.39 2,985.60 2,986.31 138,049.1K
16:34 2,986.35 2,986.43 2,985.76 2,986.16 85,569.0K
16:35 2,985.65 2,985.65 2,984.19 2,984.19 93,802.1K
16:36 2,984.24 2,984.27 2,983.82 2,984.27 61,440.1K
16:37 2,985.81 2,986.58 2,985.17 2,986.54 84,335.0K
16:38 2,986.47 2,986.47 2,985.77 2,985.86 49,767.8K
16:39 2,985.85 2,986.42 2,985.85 2,986.37 75,616.5K
16:40 2,986.37 2,988.19 2,986.37 2,987.38 113,529.0K
16:41 2,986.78 2,986.78 2,985.96 2,986.06 122,505.0K
16:42 2,986.00 2,986.57 2,985.61 2,985.61 62,215.0K
16:43 2,985.29 2,985.62 2,985.29 2,985.48 64,333.3K
16:44 2,985.63 2,985.86 2,985.56 2,985.74 34,353.6K
16:45 2,985.76 2,986.86 2,985.76 2,986.26 113,067.7K
16:46 2,986.27 2,986.40 2,985.78 2,985.78 98,447.7K
16:47 2,985.65 2,985.70 2,984.66 2,984.70 107,788.0K
16:48 2,984.45 2,984.45 2,983.70 2,984.12 196,273.9K
16:49 2,984.42 2,984.98 2,984.41 2,984.44 65,424.9K
16:50 2,984.69 2,984.69 2,983.79 2,983.92 73,343.0K
16:51 2,983.91 2,983.91 2,982.13 2,983.02 131,558.3K
16:52 2,982.93 2,983.24 2,982.89 2,983.24 66,569.5K
16:53 2,983.07 2,983.07 2,982.72 2,982.87 48,817.0K
16:54 2,982.51 2,982.87 2,981.74 2,981.74 88,388.9K
16:55 2,981.67 2,981.67 2,981.02 2,981.05 63,043.7K
16:56 2,981.12 2,981.46 2,980.33 2,980.33 83,103.9K
16:57 2,980.20 2,980.20 2,979.42 2,979.56 113,894.0K
16:58 2,979.95 2,980.82 2,979.95 2,980.26 67,888.4K
16:59 2,980.24 2,981.73 2,980.24 2,981.28 75,475.5K
17:00 2,981.09 2,983.81 2,981.03 2,983.61 100,303.1K
17:01 2,983.65 2,984.50 2,983.65 2,984.32 78,744.3K
17:02 2,984.30 2,986.00 2,984.00 2,986.00 69,207.1K
17:03 2,985.82 2,985.84 2,983.97 2,983.97 105,051.3K
17:04 2,984.03 2,984.12 2,983.30 2,983.30 45,718.8K
17:05 2,983.34 2,983.44 2,983.31 2,983.34 40,930.3K
17:06 2,983.26 2,983.26 2,982.36 2,982.41 31,171.0K
17:07 2,982.54 2,982.69 2,982.35 2,982.35 48,761.1K
17:08 2,982.14 2,982.25 2,980.07 2,980.07 90,934.6K
17:09 2,979.64 2,979.64 2,977.66 2,977.66 221,434.6K
17:10 2,977.32 2,978.57 2,977.27 2,978.57 101,986.0K
17:11 2,978.80 2,979.53 2,978.80 2,979.17 66,798.3K
17:12 2,979.31 2,979.34 2,978.74 2,978.92 55,861.9K
17:13 2,978.97 2,979.10 2,978.86 2,978.86 84,511.9K
17:14 2,978.81 2,980.11 2,978.81 2,979.98 45,660.7K
17:15 2,979.98 2,980.27 2,979.92 2,980.25 22,754.9K
17:16 2,980.61 2,981.84 2,980.61 2,981.56 62,559.6K
17:17 2,981.74 2,981.74 2,981.01 2,981.35 40,982.8K
17:18 2,981.47 2,982.05 2,981.46 2,982.05 37,084.1K
17:19 2,982.30 2,983.85 2,981.99 2,983.85 147,114.8K
17:20 2,984.33 2,986.70 2,984.33 2,985.79 279,085.0K
17:21 2,985.73 2,985.73 2,984.15 2,984.15 77,035.1K
17:22 2,983.95 2,983.98 2,983.25 2,983.25 56,831.6K
17:23 2,983.37 2,983.92 2,983.06 2,983.06 62,650.7K
17:24 2,983.03 2,983.13 2,981.49 2,981.50 87,131.1K
17:25 2,980.81 2,980.81 2,979.51 2,979.51 105,628.6K
17:26 2,979.51 2,980.01 2,979.41 2,979.41 74,705.7K
17:27 2,979.41 2,979.55 2,978.59 2,978.81 122,440.9K
17:28 2,978.71 2,978.91 2,978.51 2,978.51 83,597.3K
17:29 2,978.55 2,979.26 2,977.85 2,979.26 61,765.9K
17:30 2,979.27 2,980.20 2,979.22 2,980.20 56,401.3K
17:31 2,980.33 2,980.43 2,980.16 2,980.33 50,174.4K
17:32 2,980.17 2,980.38 2,980.14 2,980.17 30,580.6K
17:33 2,980.29 2,980.29 2,979.90 2,979.90 50,913.4K
17:34 2,979.79 2,979.83 2,979.11 2,979.11 33,249.6K
17:35 2,979.03 2,979.03 2,978.59 2,978.62 53,516.8K
17:36 2,979.11 2,979.61 2,978.97 2,979.54 44,381.4K
17:37 2,979.64 2,979.76 2,978.98 2,978.98 37,931.0K
17:38 2,978.92 2,978.92 2,976.88 2,977.19 83,024.6K
17:39 2,977.14 2,977.14 2,974.88 2,975.24 142,528.3K
17:40 2,975.23 2,975.64 2,973.62 2,973.75 95,632.2K
17:41 2,974.18 2,974.59 2,974.18 2,974.35 78,787.0K
17:42 2,973.53 2,973.53 2,972.81 2,972.81 146,234.6K
17:43 2,972.87 2,972.87 2,971.90 2,972.00 110,368.1K
17:44 2,971.57 2,971.57 2,970.98 2,971.51 211,736.2K
17:45 2,971.83 2,971.88 2,971.22 2,971.88 101,397.1K
17:46 2,972.42 2,973.94 2,972.42 2,973.91 131,337.4K
17:47 2,973.98 2,973.98 2,972.70 2,972.70 105,359.8K
17:48 2,972.83 2,973.85 2,972.83 2,973.61 89,918.7K
17:49 2,973.27 2,974.22 2,973.01 2,974.15 116,025.7K
17:50 2,974.20 2,974.58 2,974.09 2,974.11 91,183.8K
17:51 2,973.86 2,973.86 2,973.26 2,973.26 70,264.4K
17:52 2,973.05 2,973.30 2,972.98 2,973.23 91,456.8K
17:53 2,973.24 2,974.70 2,973.24 2,974.66 124,316.3K
17:54 2,974.90 2,975.04 2,974.29 2,974.29 95,586.8K
17:55 2,973.11 2,973.35 2,971.40 2,971.40 204,438.5K
17:56 2,970.50 2,970.50 2,963.07 2,965.32 1,017,422.0K
17:57 2,965.16 2,965.46 2,964.35 2,964.97 319,160.9K
17:58 2,964.56 2,965.38 2,964.31 2,964.80 256,435.6K
17:59 2,963.95 2,963.95 2,962.55 2,963.75 326,600.5K
18:00 2,963.82 2,963.82 2,960.30 2,960.96 418,125.7K
18:01 2,961.05 2,961.05 2,956.35 2,956.35 677,944.8K
18:02 2,956.24 2,959.23 2,956.24 2,959.23 790,985.0K
18:03 2,959.09 2,960.75 2,957.76 2,958.19 511,436.0K
18:04 2,956.94 2,957.29 2,956.93 2,957.08 265,340.8K
18:05 2,956.34 2,956.34 2,955.35 2,956.21 716,568.0K
18:06 2,956.21 2,959.51 2,956.21 2,959.51 436,363.1K
18:07 2,957.01 2,959.15 2,956.45 2,958.86 347,581.4K
18:08 2,959.31 2,960.25 2,958.84 2,959.82 359,584.3K
18:09 2,960.54 2,963.02 2,960.54 2,961.83 338,940.6K
18:10 2,961.91 2,961.91 2,958.15 2,958.15 274,504.1K
18:11 2,958.29 2,959.58 2,958.14 2,959.58 161,428.4K
18:12 2,959.70 2,959.83 2,959.09 2,959.77 176,415.6K
18:13 2,959.84 2,960.02 2,959.56 2,959.95 173,022.1K
18:14 2,960.58 2,960.59 2,958.36 2,958.36 217,236.3K
18:15 2,956.65 2,958.80 2,956.29 2,958.80 442,962.0K
18:16 2,958.27 2,959.08 2,955.73 2,956.43 316,513.9K
18:17 2,957.48 2,958.30 2,957.48 2,958.09 160,296.7K
18:18 2,958.41 2,959.38 2,957.39 2,959.38 165,263.8K
18:19 2,959.47 2,960.94 2,959.47 2,960.80 130,941.8K
18:20 2,960.85 2,961.17 2,960.50 2,960.50 201,043.6K
18:21 2,959.24 2,959.92 2,959.09 2,959.72 186,618.3K
18:22 2,959.47 2,960.00 2,959.47 2,960.00 69,018.7K
18:23 2,960.00 2,960.91 2,960.00 2,960.79 122,967.4K
18:24 2,960.84 2,961.79 2,960.84 2,961.79 102,475.7K
18:25 2,962.24 2,962.71 2,961.77 2,961.77 167,759.8K
18:26 2,961.11 2,962.01 2,961.11 2,961.65 122,809.7K
18:27 2,961.66 2,961.86 2,961.66 2,961.81 78,368.6K
18:28 2,961.85 2,961.85 2,959.79 2,960.08 121,626.0K
18:29 2,960.03 2,961.35 2,959.91 2,961.18 86,586.7K
18:30 2,961.16 2,963.22 2,961.00 2,963.12 153,105.1K
18:31 2,963.01 2,964.16 2,963.01 2,963.79 116,969.9K
18:32 2,963.81 2,964.16 2,963.75 2,964.16 92,908.9K
18:33 2,964.12 2,964.93 2,964.12 2,964.84 123,162.0K
18:34 2,964.60 2,964.99 2,964.25 2,964.31 89,828.6K
18:35 2,963.69 2,963.96 2,961.64 2,961.72 114,074.7K
18:36 2,961.34 2,961.34 2,959.54 2,959.54 116,468.2K
18:37 2,959.58 2,959.58 2,959.09 2,959.21 111,014.5K
18:38 2,959.16 2,959.70 2,958.93 2,959.70 60,175.8K
18:39 2,960.11 2,960.23 2,958.66 2,958.66 84,818.0K
18:40 2,958.82 2,958.82 2,958.82 2,958.82 266,672.4K
18:43 2,957.66 2,957.66 2,957.66 2,957.66 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