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 2,813.39 2,815.89 2,810.81 2,815.26 1,323,965.2K
10:01 2,815.42 2,815.42 2,814.22 2,814.33 171,098.1K
10:02 2,814.02 2,814.83 2,812.16 2,813.98 235,661.4K
10:03 2,814.18 2,814.18 2,811.72 2,811.76 233,221.7K
10:04 2,811.43 2,811.43 2,808.62 2,810.44 303,474.3K
10:05 2,809.97 2,812.18 2,809.97 2,812.14 113,816.2K
10:06 2,812.44 2,812.44 2,809.53 2,810.50 120,644.8K
10:07 2,810.74 2,811.13 2,810.09 2,810.09 103,862.2K
10:08 2,809.95 2,809.95 2,809.02 2,809.04 122,424.6K
10:09 2,808.46 2,808.46 2,806.11 2,807.51 180,402.2K
10:10 2,807.42 2,809.55 2,807.42 2,807.65 116,488.5K
10:11 2,807.67 2,809.08 2,807.38 2,809.08 61,912.1K
10:12 2,809.06 2,811.16 2,808.87 2,811.00 120,830.4K
10:13 2,811.00 2,811.70 2,810.67 2,811.37 153,630.0K
10:14 2,811.43 2,811.43 2,810.99 2,811.06 69,477.0K
10:15 2,811.00 2,811.19 2,809.95 2,809.95 120,926.1K
10:16 2,809.86 2,810.27 2,808.64 2,810.27 154,009.5K
10:17 2,810.56 2,810.62 2,810.22 2,810.36 72,930.4K
10:18 2,810.46 2,811.90 2,810.46 2,811.90 141,769.2K
10:19 2,812.43 2,812.43 2,811.61 2,811.69 144,120.1K
10:20 2,811.81 2,811.81 2,809.32 2,809.45 120,499.8K
10:21 2,809.16 2,809.19 2,808.26 2,808.33 94,499.9K
10:22 2,808.43 2,808.85 2,807.19 2,808.82 107,725.5K
10:23 2,808.84 2,809.83 2,808.61 2,809.74 55,381.0K
10:24 2,809.76 2,810.83 2,809.76 2,810.31 45,461.9K
10:25 2,810.30 2,810.30 2,808.46 2,808.55 50,201.9K
10:26 2,808.46 2,808.46 2,807.51 2,807.53 51,748.2K
10:27 2,807.55 2,808.27 2,807.32 2,808.01 64,535.5K
10:28 2,808.22 2,808.26 2,807.28 2,807.28 44,213.6K
10:29 2,806.54 2,806.66 2,806.29 2,806.29 137,725.8K
10:30 2,806.23 2,806.23 2,803.70 2,804.90 261,602.0K
10:31 2,804.62 2,805.28 2,804.62 2,804.71 138,610.0K
10:32 2,805.02 2,805.99 2,805.00 2,805.99 154,629.2K
10:33 2,806.77 2,807.40 2,806.72 2,807.40 108,439.8K
10:34 2,807.43 2,807.43 2,806.35 2,806.88 82,907.4K
10:35 2,806.59 2,807.56 2,806.41 2,807.56 91,915.4K
10:36 2,808.02 2,808.28 2,806.81 2,807.39 98,409.4K
10:37 2,807.49 2,807.49 2,807.10 2,807.23 54,376.8K
10:38 2,807.21 2,807.21 2,805.46 2,805.46 96,870.6K
10:39 2,805.43 2,805.66 2,805.07 2,805.59 53,275.3K
10:40 2,806.11 2,808.45 2,806.11 2,808.45 107,790.3K
10:41 2,808.41 2,809.37 2,808.35 2,808.92 65,473.6K
10:42 2,808.92 2,809.53 2,808.78 2,809.47 66,328.2K
10:43 2,809.46 2,810.09 2,809.43 2,810.09 72,096.3K
10:44 2,810.17 2,811.04 2,810.17 2,811.04 122,995.2K
10:45 2,811.04 2,811.27 2,810.08 2,810.08 57,374.9K
10:46 2,810.04 2,810.26 2,809.32 2,809.32 36,309.2K
10:47 2,809.35 2,809.35 2,807.78 2,809.03 42,889.4K
10:48 2,809.07 2,809.20 2,808.26 2,808.26 28,867.5K
10:49 2,808.10 2,808.10 2,806.59 2,806.88 49,300.8K
10:50 2,807.16 2,808.21 2,807.16 2,807.97 27,470.3K
10:51 2,807.95 2,807.95 2,806.79 2,806.79 36,158.9K
10:52 2,805.91 2,805.91 2,804.36 2,804.36 160,823.6K
10:53 2,804.33 2,804.37 2,804.04 2,804.32 143,211.8K
10:54 2,804.12 2,804.12 2,803.52 2,803.63 86,623.5K
10:55 2,803.68 2,803.72 2,801.37 2,801.38 193,149.7K
10:56 2,801.74 2,802.19 2,801.65 2,801.65 147,619.3K
10:57 2,801.70 2,803.07 2,801.58 2,802.96 115,217.5K
10:58 2,803.29 2,803.91 2,802.69 2,802.69 93,465.2K
10:59 2,802.70 2,802.70 2,800.16 2,800.16 151,129.1K
11:00 2,800.13 2,800.41 2,799.61 2,800.41 139,282.3K
11:01 2,800.31 2,802.30 2,800.31 2,802.30 89,533.1K
11:02 2,802.90 2,802.90 2,802.21 2,802.62 91,697.7K
11:03 2,802.75 2,803.46 2,802.68 2,803.46 86,228.0K
11:04 2,803.53 2,803.53 2,802.37 2,802.39 80,725.8K
11:05 2,802.28 2,802.28 2,801.18 2,801.18 57,341.4K
11:06 2,801.08 2,801.28 2,800.60 2,801.17 66,104.1K
11:07 2,801.03 2,801.68 2,801.03 2,801.68 61,872.0K
11:08 2,801.59 2,802.39 2,801.59 2,801.67 91,390.8K
11:09 2,801.66 2,801.95 2,801.60 2,801.73 60,732.2K
11:10 2,801.77 2,802.44 2,801.28 2,802.44 110,487.9K
11:11 2,802.53 2,804.18 2,802.53 2,804.18 81,460.2K
11:12 2,802.93 2,803.87 2,802.78 2,803.75 99,841.9K
11:13 2,803.87 2,804.70 2,803.87 2,804.64 28,284.1K
11:14 2,804.67 2,805.47 2,804.42 2,804.63 47,196.4K
11:15 2,804.41 2,804.67 2,803.78 2,803.78 77,345.5K
11:16 2,803.81 2,803.81 2,802.80 2,802.98 51,998.6K
11:17 2,803.00 2,803.96 2,802.85 2,803.91 31,475.2K
11:18 2,804.05 2,804.05 2,803.02 2,803.02 42,690.3K
11:19 2,803.03 2,803.03 2,802.69 2,802.90 63,063.8K
11:20 2,802.90 2,803.22 2,802.12 2,802.12 47,978.6K
11:21 2,802.13 2,802.13 2,799.87 2,800.79 155,585.6K
11:22 2,800.70 2,800.70 2,799.68 2,799.94 90,700.5K
11:23 2,799.66 2,799.66 2,798.48 2,798.61 126,963.5K
11:24 2,798.21 2,798.21 2,796.08 2,796.68 328,631.0K
11:25 2,796.32 2,797.12 2,796.32 2,796.51 165,239.0K
11:26 2,796.61 2,796.61 2,793.76 2,793.82 216,979.2K
11:27 2,793.44 2,793.94 2,793.18 2,793.94 251,063.6K
11:28 2,794.31 2,794.31 2,793.72 2,794.23 123,124.1K
11:29 2,794.27 2,794.94 2,794.11 2,794.18 81,718.9K
11:30 2,793.98 2,794.90 2,793.61 2,794.55 147,307.2K
11:31 2,794.50 2,795.63 2,794.50 2,795.63 114,966.1K
11:32 2,795.80 2,796.86 2,795.59 2,796.86 85,115.6K
11:33 2,796.73 2,796.73 2,795.06 2,795.91 104,020.1K
11:34 2,795.96 2,795.96 2,795.39 2,795.39 44,932.9K
11:35 2,795.32 2,797.74 2,795.31 2,797.74 107,349.4K
11:36 2,797.72 2,798.05 2,796.79 2,796.86 71,107.4K
11:37 2,796.83 2,797.55 2,796.33 2,796.46 88,801.4K
11:38 2,796.34 2,796.34 2,795.79 2,795.81 48,738.0K
11:39 2,795.84 2,795.84 2,795.35 2,795.60 88,645.0K
11:40 2,795.57 2,797.01 2,795.10 2,796.83 141,917.0K
11:41 2,797.01 2,797.55 2,797.01 2,797.32 76,326.4K
11:42 2,797.21 2,797.29 2,796.73 2,796.74 39,833.5K
11:43 2,796.65 2,796.70 2,796.01 2,796.01 48,570.9K
11:44 2,795.93 2,796.26 2,794.85 2,796.26 179,376.4K
11:45 2,796.23 2,796.23 2,795.55 2,796.02 57,889.3K
11:46 2,796.21 2,796.44 2,795.73 2,796.44 50,389.3K
11:47 2,796.72 2,796.92 2,796.59 2,796.70 44,656.3K
11:48 2,796.75 2,796.75 2,795.66 2,795.93 97,247.5K
11:49 2,796.05 2,797.29 2,795.95 2,797.25 80,858.0K
11:50 2,797.21 2,797.76 2,797.21 2,797.65 64,053.4K
11:51 2,797.70 2,797.97 2,797.70 2,797.91 44,379.1K
11:52 2,797.98 2,800.33 2,797.98 2,800.33 109,712.6K
11:53 2,800.03 2,800.03 2,799.31 2,799.52 74,911.2K
11:54 2,799.60 2,799.66 2,799.05 2,799.13 66,522.0K
11:55 2,799.27 2,799.83 2,799.12 2,799.74 58,291.9K
11:56 2,799.80 2,799.81 2,798.89 2,799.11 46,938.8K
11:57 2,799.37 2,799.66 2,799.15 2,799.66 35,886.0K
11:58 2,799.62 2,800.05 2,799.30 2,799.83 45,959.6K
11:59 2,799.83 2,799.83 2,798.35 2,798.35 41,625.0K
12:00 2,798.33 2,806.18 2,797.48 2,806.18 447,611.7K
12:01 2,807.53 2,807.94 2,806.08 2,806.30 377,646.7K
12:02 2,806.33 2,806.33 2,804.25 2,805.09 165,749.2K
12:03 2,805.30 2,808.44 2,805.30 2,808.44 268,222.2K
12:04 2,808.42 2,808.42 2,807.20 2,807.60 141,390.1K
12:05 2,807.43 2,807.43 2,806.05 2,806.39 120,539.1K
12:06 2,806.30 2,806.30 2,805.74 2,805.74 139,057.3K
12:07 2,805.54 2,805.93 2,805.41 2,805.49 113,490.2K
12:08 2,805.37 2,805.39 2,804.08 2,804.08 87,268.8K
12:09 2,804.03 2,806.00 2,804.03 2,806.00 143,550.4K
12:10 2,806.03 2,810.03 2,806.03 2,810.03 247,642.0K
12:11 2,810.41 2,813.57 2,810.07 2,812.95 426,243.9K
12:12 2,812.65 2,813.25 2,812.38 2,813.25 223,198.3K
12:13 2,813.18 2,813.84 2,813.10 2,813.10 137,507.8K
12:14 2,813.29 2,813.29 2,812.37 2,812.71 141,973.8K
12:15 2,812.78 2,814.77 2,812.78 2,813.68 175,886.8K
12:16 2,813.78 2,813.93 2,813.43 2,813.45 105,089.5K
12:17 2,813.49 2,813.60 2,812.84 2,812.91 64,258.6K
12:18 2,812.79 2,813.38 2,812.17 2,812.31 88,898.6K
12:19 2,811.68 2,811.84 2,811.45 2,811.58 72,162.7K
12:20 2,812.26 2,812.92 2,811.83 2,811.83 101,824.7K
12:21 2,811.60 2,811.63 2,810.73 2,810.73 76,328.7K
12:22 2,810.63 2,810.63 2,809.46 2,809.49 70,707.9K
12:23 2,809.49 2,810.57 2,809.16 2,810.56 54,612.2K
12:24 2,810.44 2,810.44 2,809.89 2,809.97 30,687.8K
12:25 2,809.90 2,809.93 2,809.69 2,809.70 47,215.3K
12:26 2,809.77 2,811.58 2,809.77 2,810.95 70,011.4K
12:27 2,810.97 2,811.13 2,810.44 2,810.44 58,579.5K
12:28 2,810.67 2,810.67 2,810.25 2,810.58 31,996.4K
12:29 2,810.48 2,811.21 2,810.42 2,811.21 29,985.6K
12:30 2,811.30 2,812.11 2,811.25 2,812.10 77,607.5K
12:31 2,812.03 2,814.64 2,812.00 2,813.77 209,574.6K
12:32 2,813.90 2,820.00 2,813.80 2,819.21 568,221.6K
12:33 2,818.88 2,820.06 2,818.88 2,819.94 203,125.7K
12:34 2,820.14 2,821.92 2,820.14 2,821.85 324,324.3K
12:35 2,821.93 2,823.01 2,819.75 2,819.75 291,551.6K
12:36 2,819.78 2,822.74 2,819.78 2,821.45 193,697.9K
12:37 2,821.56 2,821.66 2,820.27 2,820.27 101,213.8K
12:38 2,820.62 2,821.40 2,819.87 2,820.56 153,582.7K
12:39 2,820.76 2,820.94 2,820.37 2,820.37 85,925.3K
12:40 2,820.33 2,820.75 2,819.56 2,819.56 98,110.5K
12:41 2,819.25 2,819.34 2,819.16 2,819.19 68,389.9K
12:42 2,819.39 2,819.39 2,818.46 2,818.46 169,272.4K
12:43 2,818.39 2,818.53 2,817.73 2,818.03 189,822.6K
12:44 2,818.11 2,818.48 2,817.82 2,818.48 86,459.8K
12:45 2,818.61 2,818.61 2,818.16 2,818.31 51,587.8K
12:46 2,818.32 2,818.69 2,818.32 2,818.69 30,055.4K
12:47 2,818.63 2,818.63 2,817.87 2,817.91 68,272.8K
12:48 2,817.94 2,818.56 2,817.58 2,818.56 84,599.3K
12:49 2,818.67 2,822.33 2,818.67 2,822.33 266,284.3K
12:50 2,822.77 2,824.88 2,822.59 2,823.66 230,805.7K
12:51 2,823.39 2,823.49 2,822.73 2,822.73 146,871.0K
12:52 2,822.78 2,823.76 2,822.75 2,823.68 180,361.7K
12:53 2,823.41 2,823.59 2,823.15 2,823.30 171,620.3K
12:54 2,822.60 2,822.84 2,822.02 2,822.06 123,668.7K
12:55 2,822.50 2,823.00 2,822.50 2,822.74 160,492.1K
12:56 2,822.89 2,823.13 2,822.89 2,822.98 109,209.1K
12:57 2,823.99 2,824.31 2,823.83 2,823.83 351,832.4K
12:58 2,823.81 2,823.92 2,822.57 2,822.57 154,459.7K
12:59 2,822.42 2,822.42 2,821.01 2,821.01 132,069.3K
13:00 2,822.15 2,824.93 2,822.15 2,824.93 199,972.8K
13:01 2,824.94 2,825.78 2,824.79 2,825.78 265,542.4K
13:02 2,825.88 2,828.67 2,825.77 2,828.67 385,469.1K
13:03 2,828.93 2,829.72 2,828.93 2,829.33 379,614.5K
13:04 2,829.82 2,832.84 2,829.82 2,832.26 437,879.8K
13:05 2,832.32 2,832.32 2,830.21 2,830.21 222,712.1K
13:06 2,831.02 2,831.02 2,830.53 2,830.86 187,809.5K
13:07 2,830.97 2,831.19 2,830.55 2,830.82 242,686.9K
13:08 2,830.87 2,830.87 2,830.24 2,830.38 133,523.8K
13:09 2,830.27 2,830.83 2,830.27 2,830.55 93,845.9K
13:10 2,830.57 2,832.08 2,830.57 2,831.73 148,557.0K
13:11 2,831.75 2,833.26 2,831.75 2,833.13 226,342.8K
13:12 2,832.93 2,832.93 2,831.95 2,831.95 117,786.2K
13:13 2,831.65 2,831.65 2,830.58 2,830.58 142,944.7K
13:14 2,830.07 2,830.07 2,829.02 2,829.18 134,899.9K
13:15 2,829.01 2,830.20 2,829.01 2,830.20 328,454.2K
13:16 2,830.37 2,830.67 2,830.33 2,830.38 139,984.2K
13:17 2,829.95 2,829.95 2,829.52 2,829.55 141,065.4K
13:18 2,829.62 2,830.36 2,829.61 2,830.36 78,821.1K
13:19 2,830.32 2,830.32 2,829.74 2,829.74 82,751.6K
13:20 2,829.78 2,829.78 2,827.72 2,827.74 204,222.1K
13:21 2,827.70 2,827.70 2,827.21 2,827.69 155,635.6K
13:22 2,827.94 2,827.94 2,827.25 2,827.57 107,516.2K
13:23 2,827.62 2,827.86 2,827.47 2,827.47 61,893.7K
13:24 2,827.21 2,827.21 2,826.58 2,826.60 68,833.6K
13:25 2,826.24 2,826.62 2,825.72 2,826.42 92,458.6K
13:26 2,826.50 2,827.88 2,826.36 2,827.56 91,473.2K
13:27 2,827.41 2,829.01 2,826.44 2,828.17 133,151.2K
13:28 2,828.24 2,828.70 2,828.24 2,828.50 58,943.5K
13:29 2,828.50 2,828.50 2,826.98 2,826.98 73,359.6K
13:30 2,827.19 2,827.41 2,826.85 2,826.85 69,307.3K
13:31 2,826.92 2,828.02 2,826.92 2,828.02 157,577.2K
13:32 2,828.18 2,828.27 2,827.73 2,827.78 44,972.6K
13:33 2,827.38 2,827.44 2,826.60 2,826.61 52,144.7K
13:34 2,826.54 2,826.54 2,825.24 2,825.24 90,629.7K
13:35 2,825.72 2,826.01 2,825.50 2,825.76 87,679.0K
13:36 2,825.90 2,826.94 2,825.90 2,826.18 98,665.8K
13:37 2,825.97 2,825.98 2,825.35 2,825.35 89,992.2K
13:38 2,825.14 2,825.30 2,824.95 2,825.30 60,738.6K
13:39 2,825.32 2,826.70 2,825.32 2,826.06 86,195.7K
13:40 2,825.94 2,826.14 2,825.47 2,825.53 36,273.2K
13:41 2,825.76 2,826.49 2,825.52 2,826.29 38,927.8K
13:42 2,826.29 2,827.30 2,826.29 2,827.30 57,312.6K
13:43 2,826.75 2,827.02 2,826.36 2,826.40 59,597.6K
13:44 2,826.35 2,826.35 2,825.34 2,825.34 54,569.9K
13:45 2,825.32 2,825.32 2,824.72 2,824.74 53,022.2K
13:46 2,824.77 2,827.72 2,824.77 2,827.22 103,179.2K
13:47 2,827.20 2,829.10 2,827.20 2,829.06 168,988.9K
13:48 2,828.84 2,828.85 2,828.23 2,828.44 114,323.1K
13:49 2,828.77 2,829.17 2,828.72 2,829.14 79,077.1K
13:50 2,828.99 2,829.47 2,828.99 2,829.47 62,857.5K
13:51 2,829.49 2,829.89 2,829.30 2,829.89 91,416.8K
13:52 2,829.97 2,830.02 2,829.21 2,829.63 79,220.3K
13:53 2,829.52 2,829.66 2,829.51 2,829.51 55,596.5K
13:54 2,829.82 2,830.07 2,829.82 2,830.07 80,629.7K
13:55 2,830.18 2,830.26 2,829.28 2,829.28 70,056.7K
13:56 2,828.99 2,828.99 2,827.95 2,827.97 138,953.3K
13:57 2,828.16 2,828.69 2,828.16 2,828.49 64,711.0K
13:58 2,828.60 2,828.60 2,827.70 2,827.70 37,431.7K
13:59 2,827.78 2,828.49 2,827.52 2,828.49 39,217.4K
14:00 2,828.39 2,828.74 2,828.39 2,828.55 131,281.0K
14:01 2,828.53 2,828.72 2,828.19 2,828.22 99,941.2K
14:02 2,828.22 2,828.34 2,827.89 2,827.89 66,672.8K
14:03 2,827.95 2,828.02 2,827.80 2,827.89 79,617.3K
14:04 2,827.90 2,827.90 2,827.22 2,827.32 66,702.7K
14:05 2,827.56 2,827.93 2,827.52 2,827.52 85,872.1K
14:06 2,827.71 2,827.71 2,825.60 2,825.60 162,015.5K
14:07 2,825.47 2,825.53 2,824.91 2,824.91 102,537.8K
14:08 2,824.89 2,826.75 2,824.89 2,826.75 146,819.6K
14:09 2,826.70 2,826.70 2,826.20 2,826.47 78,272.1K
14:10 2,826.56 2,826.56 2,826.03 2,826.07 37,556.8K
14:11 2,825.96 2,826.22 2,825.95 2,825.98 72,769.5K
14:12 2,825.93 2,826.30 2,825.93 2,826.22 66,672.9K
14:13 2,826.22 2,828.62 2,826.22 2,828.56 97,357.9K
14:14 2,828.51 2,828.71 2,828.25 2,828.70 61,528.5K
14:15 2,828.73 2,830.15 2,828.73 2,830.15 89,510.3K
14:16 2,829.88 2,831.08 2,829.88 2,831.01 130,657.9K
14:17 2,830.90 2,831.22 2,830.57 2,830.57 72,132.1K
14:18 2,830.51 2,830.59 2,830.15 2,830.19 45,010.2K
14:19 2,830.42 2,830.80 2,829.94 2,829.94 71,900.0K
14:20 2,830.12 2,830.12 2,829.26 2,829.36 34,016.6K
14:21 2,829.38 2,831.17 2,829.38 2,831.17 63,341.5K
14:22 2,831.55 2,831.55 2,829.94 2,830.26 114,001.2K
14:23 2,830.30 2,830.36 2,830.14 2,830.21 34,480.5K
14:24 2,830.15 2,830.50 2,830.03 2,830.03 36,604.3K
14:25 2,829.93 2,829.93 2,828.90 2,829.20 64,040.3K
14:26 2,829.15 2,829.34 2,828.70 2,828.70 40,118.3K
14:27 2,828.65 2,828.72 2,827.78 2,827.78 49,289.7K
14:28 2,827.56 2,827.56 2,827.04 2,827.04 104,326.4K
14:29 2,827.08 2,827.08 2,826.64 2,826.93 79,467.4K
14:30 2,827.17 2,827.17 2,826.76 2,827.07 55,814.8K
14:31 2,826.94 2,827.64 2,826.94 2,827.63 71,139.3K
14:32 2,827.40 2,829.57 2,827.40 2,829.57 98,863.4K
14:33 2,829.86 2,834.91 2,829.86 2,834.78 784,949.1K
14:34 2,834.31 2,835.65 2,834.31 2,834.59 276,742.8K
14:35 2,834.69 2,837.14 2,834.69 2,837.14 441,792.4K
14:36 2,837.47 2,837.77 2,836.18 2,836.21 222,670.8K
14:37 2,836.11 2,836.11 2,835.21 2,835.35 100,236.2K
14:38 2,835.42 2,835.73 2,834.90 2,835.06 149,648.9K
14:39 2,835.11 2,836.07 2,835.11 2,835.87 171,611.0K
14:40 2,835.74 2,835.74 2,833.76 2,833.76 181,159.3K
14:41 2,833.34 2,833.34 2,831.92 2,831.92 159,188.9K
14:42 2,832.13 2,832.16 2,831.70 2,831.70 140,520.0K
14:43 2,831.59 2,832.42 2,831.45 2,832.42 83,934.1K
14:44 2,832.48 2,832.48 2,831.62 2,831.89 54,403.0K
14:45 2,831.88 2,832.36 2,831.68 2,832.30 84,236.5K
14:46 2,832.67 2,832.96 2,831.68 2,831.88 78,898.7K
14:47 2,831.72 2,832.88 2,831.72 2,832.33 46,005.7K
14:48 2,832.35 2,832.76 2,832.35 2,832.53 65,926.7K
14:49 2,832.62 2,833.20 2,832.62 2,832.90 79,731.3K
14:50 2,832.94 2,833.51 2,832.94 2,833.24 77,379.7K
14:51 2,832.46 2,832.85 2,832.10 2,832.16 150,785.4K
14:52 2,832.10 2,832.10 2,831.58 2,831.58 114,821.5K
14:53 2,831.48 2,832.07 2,831.34 2,831.97 88,559.6K
14:54 2,831.88 2,831.91 2,831.39 2,831.63 40,851.3K
14:55 2,831.62 2,831.97 2,831.62 2,831.97 64,741.6K
14:56 2,831.99 2,832.33 2,831.99 2,832.28 44,192.2K
14:57 2,832.16 2,832.16 2,829.63 2,829.63 133,854.1K
14:58 2,829.35 2,829.35 2,825.38 2,826.18 437,245.7K
14:59 2,826.17 2,826.98 2,826.17 2,826.54 102,125.2K
15:00 2,826.62 2,826.62 2,824.92 2,824.92 145,249.6K
15:01 2,823.72 2,824.22 2,823.31 2,824.22 218,356.1K
15:02 2,824.77 2,825.09 2,824.66 2,825.09 107,638.2K
15:03 2,825.03 2,825.85 2,824.66 2,824.66 207,969.4K
15:04 2,823.76 2,823.93 2,823.03 2,823.63 197,116.0K
15:05 2,823.46 2,823.68 2,823.27 2,823.68 108,368.4K
15:06 2,823.89 2,825.46 2,823.89 2,825.40 99,775.4K
15:07 2,825.43 2,825.80 2,825.20 2,825.80 55,459.3K
15:08 2,825.78 2,825.83 2,825.54 2,825.82 46,974.7K
15:09 2,825.76 2,826.11 2,825.48 2,825.62 67,772.8K
15:10 2,825.59 2,825.59 2,824.42 2,824.42 81,274.6K
15:11 2,824.14 2,824.40 2,823.32 2,823.32 109,795.7K
15:12 2,823.39 2,823.39 2,820.50 2,820.55 193,585.3K
15:13 2,820.83 2,820.85 2,818.80 2,818.80 393,107.6K
15:14 2,818.64 2,819.45 2,818.27 2,818.62 338,178.8K
15:15 2,818.90 2,818.90 2,817.86 2,817.97 145,792.1K
15:16 2,817.86 2,820.10 2,817.86 2,820.10 177,678.5K
15:17 2,820.31 2,821.26 2,820.31 2,821.18 136,117.4K
15:18 2,821.90 2,822.57 2,821.90 2,822.32 117,179.9K
15:19 2,822.38 2,822.38 2,820.54 2,820.54 105,203.1K
15:20 2,820.35 2,821.09 2,820.05 2,820.91 93,700.6K
15:21 2,821.10 2,823.57 2,821.10 2,823.57 64,272.7K
15:22 2,823.66 2,824.93 2,823.50 2,823.50 108,565.3K
15:23 2,823.62 2,823.62 2,823.17 2,823.37 42,961.3K
15:24 2,823.44 2,823.44 2,821.04 2,821.04 59,471.7K
15:25 2,821.43 2,822.19 2,821.43 2,822.06 52,395.3K
15:26 2,822.55 2,823.45 2,822.55 2,823.40 53,873.9K
15:27 2,823.54 2,823.94 2,823.47 2,823.72 60,356.9K
15:28 2,823.85 2,824.51 2,823.85 2,824.14 72,085.3K
15:29 2,824.04 2,824.04 2,822.34 2,823.55 73,826.8K
15:30 2,824.19 2,826.79 2,824.19 2,826.79 141,763.4K
15:31 2,826.21 2,827.51 2,826.21 2,827.28 158,921.4K
15:32 2,827.10 2,827.10 2,825.22 2,825.22 57,190.4K
15:33 2,825.40 2,825.40 2,822.91 2,822.91 109,266.1K
15:34 2,823.50 2,824.16 2,823.50 2,823.85 62,989.7K
15:35 2,823.91 2,825.14 2,823.91 2,825.05 60,027.9K
15:36 2,824.97 2,825.09 2,824.60 2,825.04 54,306.9K
15:37 2,824.96 2,824.96 2,823.81 2,824.01 40,306.6K
15:38 2,824.02 2,824.02 2,822.72 2,823.49 67,934.8K
15:39 2,823.49 2,823.49 2,822.63 2,822.94 127,026.9K
15:40 2,822.88 2,822.88 2,821.38 2,821.38 103,799.7K
15:41 2,821.06 2,821.06 2,819.88 2,820.15 104,797.9K
15:42 2,820.09 2,821.72 2,819.83 2,821.72 133,707.1K
15:43 2,822.18 2,822.19 2,821.01 2,821.12 54,730.1K
15:44 2,821.55 2,821.72 2,821.23 2,821.66 99,677.8K
15:45 2,821.70 2,821.70 2,820.64 2,820.64 67,069.6K
15:46 2,820.71 2,820.77 2,820.47 2,820.59 57,324.6K
15:47 2,820.64 2,820.64 2,819.30 2,819.66 105,009.0K
15:48 2,819.64 2,820.38 2,819.64 2,820.38 116,632.5K
15:49 2,820.31 2,820.31 2,819.68 2,819.68 123,667.3K
15:50 2,820.03 2,820.03 2,819.01 2,819.05 180,713.5K
15:51 2,818.94 2,819.18 2,818.46 2,819.18 152,933.6K
15:52 2,819.59 2,824.23 2,819.59 2,824.20 158,610.1K
15:53 2,824.35 2,827.00 2,824.35 2,826.29 160,233.2K
15:54 2,826.21 2,826.21 2,825.59 2,825.95 75,328.3K
15:55 2,825.87 2,826.46 2,825.87 2,826.02 70,370.6K
15:56 2,825.85 2,825.85 2,824.84 2,824.93 60,398.1K
15:57 2,824.82 2,825.37 2,824.75 2,825.37 48,216.2K
15:58 2,825.46 2,825.95 2,825.46 2,825.95 117,959.2K
15:59 2,825.94 2,826.41 2,825.84 2,826.41 52,979.0K
16:00 2,826.60 2,826.61 2,825.98 2,826.08 82,568.8K
16:01 2,826.09 2,826.11 2,825.86 2,826.11 112,130.8K
16:02 2,826.23 2,826.29 2,825.78 2,825.78 32,169.1K
16:03 2,825.78 2,826.09 2,825.78 2,825.99 57,867.1K
16:04 2,825.96 2,825.99 2,825.77 2,825.81 39,281.4K
16:05 2,825.60 2,825.99 2,825.45 2,825.81 60,169.3K
16:06 2,825.67 2,825.69 2,824.47 2,824.47 80,994.7K
16:07 2,824.35 2,824.36 2,824.20 2,824.27 47,357.2K
16:08 2,824.23 2,824.94 2,824.23 2,824.88 56,604.6K
16:09 2,824.92 2,824.97 2,824.81 2,824.85 42,541.3K
16:10 2,824.89 2,825.91 2,824.81 2,825.91 90,522.7K
16:11 2,825.97 2,826.77 2,825.61 2,826.77 57,737.5K
16:12 2,826.91 2,828.19 2,826.91 2,828.19 92,001.4K
16:13 2,828.29 2,830.66 2,828.29 2,829.72 191,076.0K
16:14 2,829.69 2,830.17 2,829.54 2,829.54 53,792.8K
16:15 2,829.30 2,830.86 2,829.30 2,830.86 77,581.3K
16:16 2,831.14 2,831.14 2,830.19 2,830.19 86,611.3K
16:17 2,830.55 2,831.12 2,830.55 2,830.61 87,145.0K
16:18 2,830.43 2,830.59 2,829.02 2,829.02 75,248.0K
16:19 2,828.76 2,828.95 2,828.75 2,828.93 54,992.2K
16:20 2,828.83 2,829.90 2,828.54 2,829.90 66,410.1K
16:21 2,829.59 2,829.79 2,829.00 2,829.78 50,948.8K
16:22 2,829.70 2,829.85 2,829.25 2,829.25 35,756.6K
16:23 2,829.12 2,830.88 2,829.00 2,830.72 64,765.3K
16:24 2,831.22 2,831.40 2,831.07 2,831.07 71,233.0K
16:25 2,830.72 2,831.37 2,830.72 2,830.83 71,472.9K
16:26 2,830.95 2,831.98 2,830.95 2,831.98 73,071.2K
16:27 2,832.10 2,832.17 2,831.94 2,832.12 79,358.1K
16:28 2,832.15 2,832.18 2,830.19 2,830.19 106,204.0K
16:29 2,829.76 2,830.70 2,829.76 2,830.22 56,902.1K
16:30 2,830.35 2,830.42 2,830.08 2,830.17 424,324.1K
16:31 2,830.26 2,830.64 2,829.98 2,830.39 101,098.1K
16:32 2,830.40 2,830.40 2,829.99 2,829.99 61,034.6K
16:33 2,829.85 2,829.85 2,829.17 2,829.17 79,978.5K
16:34 2,829.47 2,829.47 2,828.79 2,828.79 61,862.7K
16:35 2,828.33 2,828.33 2,827.32 2,827.81 115,151.4K
16:36 2,828.18 2,828.34 2,828.17 2,828.17 70,422.4K
16:37 2,828.19 2,828.60 2,827.94 2,827.94 55,376.4K
16:38 2,827.71 2,827.91 2,827.32 2,827.32 45,796.1K
16:39 2,827.02 2,827.04 2,826.31 2,826.31 83,567.3K
16:40 2,826.52 2,827.52 2,826.51 2,827.52 79,117.8K
16:41 2,827.54 2,829.26 2,827.54 2,829.26 74,067.1K
16:42 2,829.38 2,829.50 2,828.40 2,828.56 46,118.0K
16:43 2,828.56 2,828.56 2,827.96 2,828.00 48,142.7K
16:44 2,828.10 2,828.10 2,827.30 2,827.39 111,745.8K
16:45 2,827.04 2,827.10 2,826.89 2,826.89 45,868.1K
16:46 2,826.87 2,827.12 2,826.74 2,826.74 66,132.1K
16:47 2,826.74 2,826.74 2,826.12 2,826.18 89,309.7K
16:48 2,826.04 2,826.08 2,825.85 2,826.00 56,792.0K
16:49 2,826.01 2,826.30 2,826.01 2,826.30 44,890.7K
16:50 2,826.10 2,826.24 2,825.66 2,825.71 67,820.0K
16:51 2,825.80 2,826.17 2,825.77 2,826.17 67,969.0K
16:52 2,826.01 2,826.28 2,826.01 2,826.14 66,157.5K
16:53 2,826.08 2,826.61 2,826.08 2,826.16 55,713.5K
16:54 2,826.11 2,826.11 2,825.40 2,825.40 52,580.3K
16:55 2,825.14 2,825.14 2,823.99 2,823.99 92,461.7K
16:56 2,823.58 2,823.58 2,822.21 2,822.29 157,579.4K
16:57 2,822.19 2,823.35 2,822.19 2,823.35 66,663.1K
16:58 2,823.56 2,824.00 2,823.56 2,823.62 39,872.0K
16:59 2,823.46 2,824.45 2,823.32 2,824.45 56,578.5K
17:00 2,824.51 2,824.72 2,824.51 2,824.65 60,076.2K
17:01 2,823.59 2,823.80 2,823.30 2,823.59 80,195.1K
17:02 2,823.47 2,823.47 2,822.87 2,822.91 42,960.8K
17:03 2,822.75 2,826.19 2,822.75 2,826.19 294,693.7K
17:04 2,826.16 2,826.18 2,825.80 2,825.80 49,583.4K
17:05 2,825.54 2,825.54 2,825.24 2,825.41 37,952.6K
17:06 2,826.59 2,826.70 2,826.37 2,826.70 61,720.1K
17:07 2,826.38 2,826.42 2,825.51 2,825.51 37,845.5K
17:08 2,826.03 2,826.33 2,825.98 2,826.17 61,690.0K
17:09 2,826.45 2,827.38 2,826.41 2,827.28 103,378.4K
17:10 2,827.17 2,827.96 2,827.17 2,827.96 80,274.1K
17:11 2,828.02 2,828.41 2,827.55 2,827.55 93,534.4K
17:12 2,827.56 2,827.92 2,827.32 2,827.40 53,000.1K
17:13 2,827.35 2,828.31 2,827.34 2,828.25 71,394.5K
17:14 2,828.46 2,828.46 2,828.12 2,828.35 53,722.2K
17:15 2,828.39 2,828.39 2,828.02 2,828.04 73,754.5K
17:16 2,828.02 2,828.12 2,827.26 2,827.28 133,367.9K
17:17 2,826.98 2,826.98 2,826.66 2,826.67 91,894.0K
17:18 2,826.69 2,827.06 2,826.69 2,827.01 88,573.1K
17:19 2,827.05 2,827.43 2,827.05 2,827.11 66,274.4K
17:20 2,827.08 2,827.08 2,826.71 2,826.97 54,606.8K
17:21 2,826.97 2,828.04 2,826.97 2,827.97 84,091.6K
17:22 2,827.85 2,828.43 2,827.85 2,828.19 73,402.0K
17:23 2,827.90 2,828.54 2,827.90 2,828.54 68,696.4K
17:24 2,828.60 2,828.92 2,828.44 2,828.44 61,289.9K
17:25 2,828.28 2,828.48 2,827.47 2,827.47 110,781.8K
17:26 2,827.67 2,828.03 2,827.56 2,827.92 95,057.0K
17:27 2,827.77 2,827.83 2,825.62 2,825.72 129,089.3K
17:28 2,825.73 2,825.73 2,824.21 2,824.24 95,847.7K
17:29 2,824.34 2,824.58 2,824.05 2,824.58 84,832.9K
17:30 2,824.94 2,825.36 2,824.86 2,825.32 58,931.1K
17:31 2,825.21 2,825.21 2,824.63 2,824.67 34,131.1K
17:32 2,824.76 2,824.89 2,824.61 2,824.84 39,033.4K
17:33 2,824.84 2,825.09 2,824.84 2,824.91 38,686.8K
17:34 2,824.89 2,824.93 2,824.51 2,824.51 48,027.6K
17:35 2,824.43 2,824.43 2,823.79 2,823.80 75,977.9K
17:36 2,824.02 2,824.28 2,824.02 2,824.06 82,356.9K
17:37 2,824.01 2,824.01 2,823.60 2,823.78 41,491.6K
17:38 2,823.77 2,823.77 2,823.18 2,823.26 104,522.9K
17:39 2,823.47 2,823.51 2,822.45 2,822.45 138,560.0K
17:40 2,822.34 2,822.70 2,821.88 2,822.70 153,372.9K
17:41 2,822.92 2,823.14 2,822.52 2,823.14 63,108.9K
17:42 2,823.46 2,823.46 2,822.69 2,822.69 55,300.4K
17:43 2,822.70 2,822.73 2,822.48 2,822.63 59,450.5K
17:44 2,822.66 2,822.66 2,821.66 2,821.66 88,743.9K
17:45 2,821.73 2,823.00 2,821.73 2,823.00 58,276.2K
17:46 2,823.26 2,824.30 2,823.26 2,823.97 73,846.5K
17:47 2,823.59 2,823.59 2,823.38 2,823.38 49,256.8K
17:48 2,823.48 2,823.80 2,823.48 2,823.80 29,064.1K
17:49 2,823.91 2,825.13 2,823.91 2,825.13 62,125.0K
17:50 2,825.23 2,826.26 2,825.23 2,826.25 51,236.3K
17:51 2,826.02 2,826.29 2,826.02 2,826.03 50,743.3K
17:52 2,825.83 2,826.11 2,824.67 2,824.67 72,724.5K
17:53 2,824.65 2,824.65 2,824.00 2,824.48 54,480.4K
17:54 2,824.48 2,824.48 2,823.87 2,823.99 41,337.6K
17:55 2,823.70 2,823.70 2,822.83 2,822.88 73,746.3K
17:56 2,823.03 2,823.74 2,822.93 2,823.74 40,401.7K
17:57 2,823.98 2,824.25 2,823.98 2,824.20 30,288.1K
17:58 2,824.21 2,824.33 2,823.55 2,823.55 29,200.0K
17:59 2,823.24 2,823.34 2,823.09 2,823.14 32,030.9K
18:00 2,822.95 2,823.01 2,822.44 2,822.44 54,349.2K
18:01 2,822.54 2,823.74 2,822.54 2,823.67 50,080.2K
18:02 2,823.68 2,823.88 2,823.60 2,823.71 41,729.8K
18:03 2,823.54 2,823.70 2,821.73 2,821.78 100,674.9K
18:04 2,821.95 2,823.07 2,821.95 2,823.07 33,039.0K
18:05 2,822.97 2,824.21 2,822.97 2,824.21 71,778.7K
18:06 2,824.40 2,824.66 2,824.21 2,824.52 57,679.8K
18:07 2,824.56 2,824.73 2,824.44 2,824.54 31,916.3K
18:08 2,824.53 2,824.57 2,824.08 2,824.57 32,644.0K
18:09 2,824.61 2,825.33 2,824.61 2,825.13 47,358.8K
18:10 2,825.20 2,825.20 2,824.88 2,825.02 32,020.8K
18:11 2,824.89 2,825.23 2,824.89 2,825.23 29,546.7K
18:12 2,825.18 2,825.18 2,824.73 2,824.73 59,966.8K
18:13 2,824.81 2,824.84 2,824.64 2,824.83 30,826.2K
18:14 2,824.84 2,824.92 2,824.70 2,824.85 53,861.8K
18:15 2,824.70 2,825.48 2,824.58 2,825.43 33,777.5K
18:16 2,825.26 2,825.37 2,825.02 2,825.10 26,132.9K
18:17 2,824.94 2,825.46 2,824.94 2,825.36 28,384.1K
18:18 2,825.42 2,825.42 2,824.89 2,824.95 47,650.8K
18:19 2,824.90 2,824.90 2,823.92 2,823.92 72,192.5K
18:20 2,823.87 2,823.87 2,823.58 2,823.62 31,168.5K
18:21 2,823.70 2,823.87 2,823.30 2,823.30 35,712.9K
18:22 2,823.32 2,823.42 2,823.16 2,823.26 38,704.2K
18:23 2,823.29 2,823.29 2,823.00 2,823.00 41,301.9K
18:24 2,823.06 2,823.67 2,823.06 2,823.67 37,487.3K
18:25 2,823.74 2,824.32 2,823.66 2,824.32 39,418.0K
18:26 2,824.49 2,824.97 2,824.49 2,824.76 52,908.0K
18:27 2,824.11 2,824.33 2,823.99 2,824.17 25,040.6K
18:28 2,824.18 2,825.03 2,823.96 2,825.03 51,171.5K
18:29 2,824.93 2,825.07 2,824.25 2,824.50 37,830.9K
18:30 2,824.88 2,826.11 2,824.74 2,826.11 121,651.4K
18:31 2,826.58 2,826.68 2,826.51 2,826.66 79,420.6K
18:32 2,826.75 2,826.86 2,826.49 2,826.49 78,597.3K
18:33 2,826.88 2,827.26 2,826.88 2,826.91 109,953.1K
18:34 2,827.08 2,827.98 2,827.08 2,827.98 90,935.8K
18:35 2,827.96 2,828.17 2,827.78 2,827.94 93,976.7K
18:36 2,827.50 2,827.62 2,827.37 2,827.58 73,344.0K
18:37 2,827.36 2,827.70 2,826.89 2,827.22 65,649.7K
18:38 2,827.23 2,827.30 2,826.24 2,826.30 82,393.2K
18:39 2,826.31 2,827.24 2,826.18 2,827.24 156,088.2K
18:40 2,827.28 2,827.28 2,827.28 2,827.28 383,658.1K
18:43 2,828.83 2,828.83 2,828.83 2,828.83 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