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 2,796.78 2,797.07 2,796.08 2,796.54 765,655.1K
10:01 2,795.49 2,796.97 2,794.19 2,795.87 273,082.4K
10:02 2,795.83 2,796.47 2,795.82 2,796.47 115,590.5K
10:03 2,796.57 2,796.78 2,796.08 2,796.15 160,075.7K
10:04 2,796.02 2,796.02 2,793.11 2,793.23 169,241.5K
10:05 2,793.20 2,794.99 2,793.20 2,794.99 130,803.6K
10:06 2,794.67 2,794.67 2,793.64 2,793.91 68,743.1K
10:07 2,794.38 2,795.12 2,794.35 2,794.84 137,977.2K
10:08 2,795.70 2,796.07 2,795.69 2,795.89 139,661.7K
10:09 2,795.57 2,795.57 2,793.99 2,793.99 108,677.7K
10:10 2,793.79 2,793.79 2,791.83 2,791.83 160,363.1K
10:11 2,792.24 2,793.21 2,791.24 2,793.13 149,290.1K
10:12 2,793.47 2,793.47 2,790.98 2,791.11 220,916.4K
10:13 2,791.41 2,792.72 2,790.87 2,792.29 215,003.6K
10:14 2,792.59 2,793.17 2,792.59 2,792.89 117,635.5K
10:15 2,793.25 2,793.52 2,792.97 2,793.35 104,993.0K
10:16 2,793.56 2,793.78 2,793.16 2,793.78 109,427.8K
10:17 2,794.13 2,794.32 2,793.93 2,794.24 60,561.4K
10:18 2,795.16 2,795.16 2,794.65 2,794.67 79,662.0K
10:19 2,794.70 2,794.70 2,794.07 2,794.13 56,048.0K
10:20 2,793.98 2,793.98 2,792.88 2,792.93 132,408.6K
10:21 2,792.59 2,792.80 2,791.56 2,792.26 105,797.4K
10:22 2,792.82 2,792.82 2,791.93 2,791.93 95,739.1K
10:23 2,791.69 2,792.77 2,791.58 2,792.26 108,601.5K
10:24 2,791.95 2,793.10 2,791.83 2,792.90 69,244.5K
10:25 2,792.72 2,792.72 2,790.58 2,790.58 126,498.9K
10:26 2,790.48 2,790.48 2,789.83 2,790.19 87,831.2K
10:27 2,790.18 2,790.45 2,789.46 2,790.36 111,345.9K
10:28 2,790.32 2,790.32 2,789.45 2,789.45 77,228.7K
10:29 2,789.96 2,791.71 2,789.96 2,790.95 160,415.8K
10:30 2,791.25 2,791.25 2,790.05 2,790.05 281,709.5K
10:31 2,789.65 2,789.98 2,788.90 2,789.97 278,987.6K
10:32 2,790.53 2,791.78 2,790.34 2,791.78 287,815.9K
10:33 2,791.74 2,791.74 2,790.65 2,791.09 195,136.4K
10:34 2,791.08 2,792.85 2,790.49 2,792.70 187,463.5K
10:35 2,792.35 2,793.46 2,791.21 2,793.41 193,906.2K
10:36 2,794.34 2,796.74 2,794.34 2,796.08 329,665.9K
10:37 2,795.54 2,795.56 2,794.81 2,795.56 85,522.8K
10:38 2,795.39 2,795.51 2,794.35 2,794.51 186,220.4K
10:39 2,794.53 2,794.53 2,793.79 2,794.09 86,937.2K
10:40 2,794.43 2,795.15 2,794.43 2,795.00 116,950.1K
10:41 2,794.98 2,795.07 2,794.54 2,794.54 119,618.7K
10:42 2,794.78 2,795.79 2,794.57 2,795.79 89,364.6K
10:43 2,795.58 2,796.60 2,795.30 2,796.60 128,902.2K
10:44 2,796.74 2,796.87 2,796.56 2,796.56 116,644.9K
10:45 2,796.45 2,797.27 2,796.45 2,797.14 100,992.1K
10:46 2,797.02 2,797.86 2,797.02 2,797.84 136,068.5K
10:47 2,798.26 2,798.26 2,797.13 2,797.17 120,508.4K
10:48 2,797.31 2,797.50 2,797.26 2,797.50 123,066.4K
10:49 2,797.47 2,798.35 2,797.35 2,798.18 102,323.0K
10:50 2,798.37 2,798.39 2,798.10 2,798.10 104,194.4K
10:51 2,797.95 2,798.09 2,797.78 2,797.94 70,886.6K
10:52 2,797.96 2,797.98 2,797.54 2,797.54 93,389.2K
10:53 2,797.57 2,797.67 2,797.53 2,797.58 83,262.8K
10:54 2,797.49 2,797.61 2,797.44 2,797.44 54,117.1K
10:55 2,797.48 2,797.52 2,797.03 2,797.06 88,524.2K
10:56 2,797.35 2,797.35 2,796.49 2,796.49 95,895.2K
10:57 2,796.23 2,797.80 2,796.20 2,797.80 175,456.7K
10:58 2,797.79 2,797.85 2,797.54 2,797.54 51,373.3K
10:59 2,797.67 2,797.70 2,797.48 2,797.59 56,805.6K
11:00 2,797.52 2,797.59 2,796.97 2,796.97 71,047.6K
11:01 2,797.01 2,797.11 2,796.80 2,796.90 93,267.5K
11:02 2,797.39 2,798.05 2,797.39 2,798.05 114,164.3K
11:03 2,798.15 2,798.25 2,797.78 2,797.79 68,696.4K
11:04 2,797.70 2,797.79 2,797.70 2,797.79 79,533.4K
11:05 2,797.78 2,797.78 2,796.93 2,796.93 73,119.4K
11:06 2,797.20 2,797.20 2,796.07 2,796.35 93,067.9K
11:07 2,796.15 2,796.19 2,795.45 2,795.49 102,978.9K
11:08 2,795.47 2,795.47 2,794.99 2,795.17 84,835.7K
11:09 2,794.92 2,795.73 2,794.92 2,795.73 61,035.4K
11:10 2,795.74 2,795.74 2,794.60 2,794.88 91,137.1K
11:11 2,794.78 2,794.78 2,794.04 2,794.04 57,078.0K
11:12 2,793.82 2,793.82 2,793.12 2,793.12 99,630.0K
11:13 2,793.07 2,793.08 2,792.82 2,792.92 75,225.9K
11:14 2,792.95 2,793.95 2,792.95 2,793.84 64,343.6K
11:15 2,793.78 2,793.78 2,793.14 2,793.21 65,940.1K
11:16 2,793.26 2,795.02 2,793.24 2,794.90 73,388.2K
11:17 2,794.65 2,794.67 2,794.50 2,794.57 30,475.6K
11:18 2,794.80 2,795.30 2,794.77 2,795.30 44,338.7K
11:19 2,795.43 2,795.77 2,795.39 2,795.54 80,721.6K
11:20 2,795.55 2,795.85 2,795.55 2,795.69 39,550.2K
11:21 2,795.61 2,795.61 2,795.00 2,795.00 53,673.5K
11:22 2,794.90 2,794.90 2,793.05 2,793.08 96,344.5K
11:23 2,793.53 2,794.68 2,793.53 2,794.68 65,792.6K
11:24 2,794.71 2,794.71 2,793.96 2,794.10 131,397.5K
11:25 2,794.15 2,794.21 2,793.17 2,793.17 74,739.5K
11:26 2,793.19 2,793.26 2,792.79 2,792.83 34,510.2K
11:27 2,792.77 2,794.05 2,792.76 2,794.05 113,839.5K
11:28 2,794.21 2,794.42 2,793.82 2,794.42 39,540.8K
11:29 2,794.42 2,794.97 2,794.42 2,794.97 47,648.3K
11:30 2,795.39 2,795.42 2,793.22 2,793.42 73,513.1K
11:31 2,793.29 2,794.34 2,793.29 2,793.78 72,941.5K
11:32 2,793.80 2,793.88 2,793.17 2,793.20 58,038.0K
11:33 2,793.15 2,793.50 2,793.06 2,793.31 37,407.4K
11:34 2,793.32 2,793.61 2,793.15 2,793.49 133,751.5K
11:35 2,793.48 2,793.48 2,792.88 2,793.44 80,426.9K
11:36 2,793.27 2,794.39 2,793.18 2,793.56 48,984.1K
11:37 2,793.54 2,794.02 2,793.54 2,793.91 28,970.3K
11:38 2,794.05 2,794.05 2,793.74 2,793.82 57,072.7K
11:39 2,794.32 2,794.68 2,794.32 2,794.68 62,102.8K
11:40 2,794.70 2,794.81 2,793.89 2,793.97 36,228.6K
11:41 2,794.24 2,794.24 2,793.83 2,793.88 47,684.3K
11:42 2,794.00 2,794.10 2,792.39 2,792.50 75,299.9K
11:43 2,792.33 2,792.41 2,791.60 2,791.62 123,663.9K
11:44 2,791.64 2,792.07 2,791.62 2,792.07 83,109.9K
11:45 2,792.12 2,792.12 2,789.36 2,789.36 117,862.1K
11:46 2,789.62 2,789.97 2,789.54 2,789.71 134,960.8K
11:47 2,789.93 2,790.68 2,789.93 2,790.68 86,699.1K
11:48 2,791.02 2,792.39 2,790.98 2,792.39 91,412.8K
11:49 2,792.33 2,792.65 2,792.06 2,792.58 43,686.1K
11:50 2,792.49 2,792.93 2,792.49 2,792.88 37,630.4K
11:51 2,793.01 2,793.60 2,792.66 2,793.37 122,498.1K
11:52 2,793.30 2,793.71 2,793.30 2,793.57 72,375.0K
11:53 2,793.69 2,794.11 2,793.61 2,793.61 85,100.8K
11:54 2,793.55 2,793.60 2,792.83 2,793.03 81,427.9K
11:55 2,793.35 2,793.53 2,793.22 2,793.48 47,141.8K
11:56 2,793.65 2,795.40 2,793.65 2,795.39 93,972.1K
11:57 2,795.26 2,795.30 2,794.13 2,794.17 88,633.4K
11:58 2,793.76 2,794.26 2,793.45 2,794.26 98,917.7K
11:59 2,794.27 2,794.85 2,794.19 2,794.85 33,044.9K
12:00 2,794.88 2,794.88 2,793.18 2,793.18 47,845.8K
12:01 2,792.48 2,793.90 2,792.48 2,793.90 92,920.8K
12:02 2,794.09 2,795.88 2,794.09 2,795.55 88,608.5K
12:03 2,795.47 2,795.58 2,794.59 2,794.79 51,065.4K
12:04 2,794.63 2,795.67 2,794.57 2,795.67 58,065.7K
12:05 2,796.03 2,796.36 2,795.21 2,795.44 52,778.6K
12:06 2,795.46 2,796.37 2,795.46 2,796.37 58,554.7K
12:07 2,796.49 2,796.84 2,796.41 2,796.72 79,290.6K
12:08 2,796.73 2,796.91 2,796.63 2,796.74 46,111.5K
12:09 2,796.59 2,796.81 2,796.42 2,796.80 68,089.3K
12:10 2,796.94 2,797.12 2,796.82 2,796.82 68,577.9K
12:11 2,796.79 2,796.90 2,796.50 2,796.50 54,270.8K
12:12 2,796.18 2,796.18 2,795.63 2,795.63 48,773.0K
12:13 2,795.56 2,795.87 2,795.50 2,795.87 38,394.7K
12:14 2,795.84 2,795.92 2,795.02 2,795.07 42,143.7K
12:15 2,794.90 2,794.90 2,794.42 2,794.69 36,532.7K
12:16 2,794.78 2,794.86 2,794.36 2,794.36 33,540.2K
12:17 2,794.31 2,794.59 2,794.24 2,794.24 66,411.1K
12:18 2,794.17 2,795.08 2,794.16 2,794.77 67,606.8K
12:19 2,794.88 2,795.11 2,794.53 2,794.53 47,231.2K
12:20 2,794.40 2,794.75 2,794.27 2,794.71 57,165.4K
12:21 2,794.93 2,794.93 2,793.95 2,793.95 97,905.1K
12:22 2,795.90 2,795.92 2,795.07 2,795.07 115,705.0K
12:23 2,795.26 2,795.51 2,795.22 2,795.22 51,469.3K
12:24 2,795.33 2,795.70 2,795.09 2,795.09 45,567.8K
12:25 2,795.18 2,795.22 2,794.81 2,794.93 27,474.8K
12:26 2,794.69 2,794.95 2,794.69 2,794.92 33,941.6K
12:27 2,794.88 2,794.94 2,794.04 2,794.07 84,404.8K
12:28 2,793.99 2,795.81 2,793.99 2,795.70 135,816.1K
12:29 2,795.64 2,795.99 2,795.57 2,795.59 63,399.2K
12:30 2,795.55 2,795.55 2,794.33 2,794.33 76,684.3K
12:31 2,793.98 2,794.57 2,793.98 2,794.29 36,828.6K
12:32 2,794.23 2,794.23 2,793.52 2,793.79 61,772.7K
12:33 2,794.06 2,794.61 2,793.96 2,793.96 48,853.8K
12:34 2,794.14 2,794.20 2,793.82 2,793.82 77,326.5K
12:35 2,793.25 2,793.43 2,791.70 2,791.71 147,090.0K
12:36 2,791.51 2,792.74 2,791.33 2,792.63 86,901.1K
12:37 2,792.44 2,793.16 2,792.43 2,793.04 72,762.6K
12:38 2,793.26 2,793.91 2,793.23 2,793.84 42,907.0K
12:39 2,793.75 2,793.97 2,793.50 2,793.97 32,080.3K
12:40 2,794.02 2,794.15 2,793.74 2,793.85 59,516.8K
12:41 2,793.94 2,794.23 2,793.93 2,794.09 26,112.3K
12:42 2,794.21 2,794.91 2,794.20 2,794.57 74,059.2K
12:43 2,794.46 2,795.37 2,794.36 2,795.09 68,730.9K
12:44 2,795.45 2,795.54 2,795.26 2,795.52 48,335.1K
12:45 2,795.54 2,795.54 2,794.74 2,794.74 71,687.4K
12:46 2,794.68 2,794.92 2,794.46 2,794.64 64,952.8K
12:47 2,794.74 2,794.78 2,794.48 2,794.78 45,269.8K
12:48 2,794.96 2,795.29 2,794.37 2,794.37 90,949.7K
12:49 2,792.31 2,793.31 2,792.31 2,792.91 321,356.3K
12:50 2,792.28 2,792.83 2,791.84 2,792.83 137,670.3K
12:51 2,792.94 2,792.94 2,792.76 2,792.88 57,922.4K
12:52 2,792.74 2,793.09 2,792.50 2,792.61 114,138.3K
12:53 2,792.59 2,792.91 2,791.76 2,792.14 184,207.5K
12:54 2,791.88 2,791.92 2,790.94 2,790.94 120,452.8K
12:55 2,791.25 2,791.37 2,790.73 2,790.75 133,548.4K
12:56 2,790.51 2,790.51 2,789.27 2,790.04 221,719.2K
12:57 2,790.00 2,791.50 2,789.92 2,790.96 134,760.3K
12:58 2,790.64 2,791.65 2,790.14 2,791.43 196,119.3K
12:59 2,791.31 2,792.11 2,791.27 2,792.01 98,206.7K
13:00 2,791.82 2,792.13 2,790.43 2,792.13 143,388.4K
13:01 2,792.02 2,792.72 2,791.94 2,792.44 98,172.1K
13:02 2,792.30 2,792.69 2,792.30 2,792.54 47,013.6K
13:03 2,792.43 2,793.31 2,792.23 2,792.23 75,044.0K
13:04 2,792.19 2,792.36 2,792.10 2,792.13 80,410.6K
13:05 2,792.07 2,792.72 2,792.04 2,792.58 59,479.0K
13:06 2,792.71 2,793.35 2,792.29 2,792.38 81,346.0K
13:07 2,792.35 2,792.54 2,792.32 2,792.32 66,223.1K
13:08 2,791.69 2,791.69 2,791.12 2,791.12 85,563.7K
13:09 2,790.61 2,790.75 2,790.03 2,790.07 92,589.1K
13:10 2,790.15 2,790.15 2,788.92 2,788.92 113,337.1K
13:11 2,788.54 2,790.08 2,788.35 2,789.46 198,391.3K
13:12 2,789.22 2,789.42 2,788.66 2,789.20 95,675.1K
13:13 2,789.13 2,789.27 2,788.38 2,788.38 51,507.0K
13:14 2,788.38 2,790.64 2,788.38 2,790.64 127,113.2K
13:15 2,790.48 2,791.08 2,789.96 2,791.08 54,971.1K
13:16 2,791.86 2,791.86 2,788.55 2,788.55 107,372.4K
13:17 2,788.62 2,789.63 2,788.58 2,789.37 46,076.6K
13:18 2,789.47 2,789.94 2,789.39 2,789.73 34,889.6K
13:19 2,789.78 2,789.78 2,788.73 2,788.78 47,446.2K
13:20 2,788.85 2,788.85 2,786.77 2,786.77 116,201.4K
13:21 2,786.47 2,786.47 2,784.15 2,784.15 301,001.6K
13:22 2,784.07 2,786.34 2,784.07 2,786.28 102,820.5K
13:23 2,786.18 2,786.21 2,785.54 2,785.66 67,017.8K
13:24 2,785.06 2,786.80 2,785.06 2,786.80 89,642.9K
13:25 2,787.13 2,787.13 2,785.86 2,786.00 112,851.4K
13:26 2,785.97 2,786.28 2,785.79 2,785.85 99,841.5K
13:27 2,786.04 2,786.04 2,784.79 2,785.42 96,914.5K
13:28 2,785.41 2,786.42 2,785.37 2,786.42 55,574.7K
13:29 2,786.51 2,786.92 2,785.04 2,785.41 69,974.9K
13:30 2,785.61 2,786.17 2,785.61 2,786.17 90,309.1K
13:31 2,786.34 2,786.61 2,785.60 2,785.69 62,623.7K
13:32 2,785.25 2,785.76 2,785.00 2,785.09 129,158.7K
13:33 2,785.09 2,785.09 2,784.48 2,784.51 84,659.7K
13:34 2,784.16 2,784.16 2,782.98 2,782.98 113,282.6K
13:35 2,782.94 2,784.13 2,782.84 2,783.97 101,845.0K
13:36 2,784.39 2,784.39 2,783.85 2,784.13 63,627.9K
13:37 2,784.47 2,784.63 2,784.20 2,784.59 85,524.4K
13:38 2,784.48 2,786.09 2,784.48 2,786.04 97,209.8K
13:39 2,786.01 2,787.31 2,785.73 2,787.31 65,686.2K
13:40 2,787.13 2,787.13 2,786.22 2,786.22 72,998.1K
13:41 2,786.26 2,786.45 2,786.25 2,786.45 48,354.2K
13:42 2,786.37 2,786.88 2,786.24 2,786.56 69,821.6K
13:43 2,786.75 2,787.00 2,785.58 2,785.74 125,018.1K
13:44 2,785.67 2,786.32 2,785.67 2,786.32 72,383.5K
13:45 2,786.46 2,786.46 2,785.63 2,785.80 61,620.7K
13:46 2,785.74 2,785.74 2,784.69 2,784.76 59,657.2K
13:47 2,784.97 2,785.13 2,784.89 2,785.02 38,243.5K
13:48 2,784.90 2,784.90 2,784.52 2,784.54 67,848.7K
13:49 2,784.62 2,784.73 2,784.43 2,784.45 53,182.6K
13:50 2,784.81 2,784.81 2,783.86 2,783.97 67,767.7K
13:51 2,784.17 2,784.65 2,783.98 2,784.65 120,706.4K
13:52 2,784.82 2,785.35 2,784.82 2,785.04 48,011.4K
13:53 2,785.03 2,786.79 2,784.98 2,786.79 136,614.4K
13:54 2,786.43 2,787.31 2,785.71 2,785.71 77,466.6K
13:55 2,785.43 2,786.26 2,785.20 2,786.26 35,325.5K
13:56 2,786.06 2,786.18 2,785.74 2,786.02 38,856.2K
13:57 2,785.87 2,785.87 2,785.60 2,785.69 25,618.8K
13:58 2,785.74 2,785.74 2,785.30 2,785.54 38,832.7K
13:59 2,785.51 2,785.96 2,785.51 2,785.70 31,136.6K
14:00 2,785.49 2,785.49 2,785.17 2,785.17 44,787.9K
14:01 2,785.19 2,785.41 2,785.07 2,785.33 24,213.1K
14:02 2,785.26 2,785.47 2,785.26 2,785.42 38,808.7K
14:03 2,785.41 2,785.55 2,785.32 2,785.43 16,199.0K
14:04 2,785.47 2,785.56 2,785.24 2,785.43 38,815.1K
14:05 2,785.43 2,785.64 2,785.27 2,785.27 33,210.8K
14:06 2,785.19 2,785.19 2,783.71 2,783.79 68,854.0K
14:07 2,783.70 2,784.16 2,783.69 2,783.89 35,258.1K
14:08 2,783.64 2,783.88 2,783.56 2,783.72 32,866.2K
14:09 2,783.74 2,783.76 2,783.55 2,783.62 30,707.8K
14:10 2,783.71 2,783.71 2,783.43 2,783.43 25,469.4K
14:11 2,783.26 2,783.26 2,782.79 2,782.89 73,315.7K
14:12 2,782.86 2,782.86 2,782.26 2,782.26 145,159.2K
14:13 2,781.92 2,781.92 2,781.14 2,781.41 123,470.4K
14:14 2,781.88 2,781.95 2,781.42 2,781.42 102,536.0K
14:15 2,781.23 2,781.34 2,780.17 2,780.17 119,902.8K
14:16 2,780.06 2,780.22 2,779.18 2,780.17 136,030.3K
14:17 2,780.55 2,781.52 2,780.55 2,781.52 100,263.4K
14:18 2,781.45 2,782.33 2,781.40 2,782.33 55,923.8K
14:19 2,782.55 2,782.63 2,780.50 2,780.50 107,720.9K
14:20 2,780.43 2,780.43 2,779.59 2,779.64 89,621.3K
14:21 2,779.64 2,779.64 2,778.45 2,778.77 139,525.1K
14:22 2,778.79 2,779.62 2,778.35 2,778.35 93,155.6K
14:23 2,778.49 2,778.49 2,777.60 2,778.34 152,321.6K
14:24 2,778.41 2,778.62 2,776.15 2,776.15 167,291.6K
14:25 2,776.53 2,776.94 2,776.13 2,776.18 235,417.3K
14:26 2,776.11 2,776.11 2,771.89 2,773.44 540,726.7K
14:27 2,773.74 2,774.10 2,773.18 2,774.05 137,657.0K
14:28 2,773.99 2,773.99 2,772.94 2,772.94 132,979.5K
14:29 2,772.72 2,772.91 2,772.59 2,772.69 113,442.8K
14:30 2,772.89 2,772.89 2,770.36 2,770.69 260,253.0K
14:31 2,770.84 2,774.72 2,770.84 2,774.72 239,746.2K
14:32 2,774.68 2,775.27 2,774.35 2,775.19 193,255.9K
14:33 2,775.13 2,775.13 2,773.19 2,774.54 102,148.0K
14:34 2,775.38 2,776.26 2,774.98 2,776.06 129,627.7K
14:35 2,775.59 2,775.76 2,774.27 2,774.47 141,603.3K
14:36 2,774.77 2,777.18 2,774.77 2,776.87 196,346.8K
14:37 2,777.66 2,778.36 2,777.09 2,777.41 206,845.0K
14:38 2,778.16 2,780.22 2,778.16 2,778.78 114,547.5K
14:39 2,778.91 2,778.94 2,778.52 2,778.58 70,305.3K
14:40 2,778.00 2,778.00 2,776.65 2,777.16 80,801.4K
14:41 2,777.20 2,777.95 2,775.92 2,775.92 78,674.4K
14:42 2,776.14 2,777.91 2,776.14 2,777.25 77,634.6K
14:43 2,776.92 2,777.09 2,776.18 2,776.83 51,316.4K
14:44 2,776.50 2,777.72 2,776.38 2,777.72 48,980.9K
14:45 2,778.06 2,778.96 2,778.06 2,778.96 36,501.2K
14:46 2,779.10 2,779.55 2,778.33 2,779.43 54,087.4K
14:47 2,779.36 2,781.43 2,779.05 2,781.43 110,549.9K
14:48 2,782.11 2,782.12 2,781.17 2,782.12 107,400.0K
14:49 2,782.32 2,783.41 2,782.17 2,782.84 98,511.8K
14:50 2,782.73 2,782.81 2,782.60 2,782.60 46,981.0K
14:51 2,782.78 2,784.78 2,782.78 2,784.51 123,315.2K
14:52 2,784.12 2,784.12 2,783.69 2,783.84 88,005.8K
14:53 2,783.71 2,783.74 2,783.21 2,783.46 67,332.5K
14:54 2,783.50 2,783.67 2,783.27 2,783.38 35,758.3K
14:55 2,783.09 2,783.09 2,781.71 2,781.71 77,885.1K
14:56 2,781.83 2,782.34 2,781.53 2,782.34 30,394.9K
14:57 2,782.43 2,782.66 2,782.15 2,782.48 38,110.1K
14:58 2,782.88 2,783.05 2,782.80 2,783.04 28,745.7K
14:59 2,782.83 2,782.93 2,782.10 2,782.15 32,047.5K
15:00 2,782.29 2,782.29 2,781.80 2,781.86 32,037.7K
15:01 2,781.81 2,782.15 2,781.72 2,782.15 83,611.8K
15:02 2,782.36 2,785.73 2,782.29 2,785.33 213,315.0K
15:03 2,785.08 2,793.35 2,785.08 2,793.35 461,041.0K
15:04 2,792.16 2,792.16 2,789.41 2,789.61 201,917.1K
15:05 2,789.31 2,791.63 2,789.31 2,791.63 104,840.1K
15:06 2,791.78 2,791.87 2,790.30 2,790.39 110,169.6K
15:07 2,790.23 2,790.25 2,788.80 2,789.35 118,492.5K
15:08 2,789.21 2,790.07 2,788.47 2,789.57 86,857.1K
15:09 2,789.09 2,789.56 2,789.09 2,789.56 59,168.9K
15:10 2,789.47 2,790.92 2,789.47 2,790.44 100,935.5K
15:11 2,790.01 2,790.09 2,789.30 2,789.30 40,760.3K
15:12 2,789.24 2,789.54 2,788.40 2,788.40 74,212.2K
15:13 2,788.46 2,788.48 2,788.17 2,788.22 66,522.0K
15:14 2,787.63 2,787.64 2,787.17 2,787.26 48,170.0K
15:15 2,787.32 2,789.51 2,787.32 2,789.51 74,602.1K
15:16 2,789.56 2,789.56 2,788.69 2,788.77 19,420.3K
15:17 2,788.30 2,788.30 2,787.51 2,787.51 50,476.6K
15:18 2,787.39 2,787.65 2,787.04 2,787.05 47,125.6K
15:19 2,786.99 2,787.02 2,786.33 2,786.45 65,216.4K
15:20 2,786.61 2,787.56 2,786.61 2,787.45 25,429.2K
15:21 2,787.49 2,787.66 2,787.21 2,787.21 33,726.1K
15:22 2,787.23 2,787.40 2,787.13 2,787.40 36,413.0K
15:23 2,787.35 2,787.37 2,787.07 2,787.21 50,381.1K
15:24 2,787.61 2,788.11 2,787.53 2,787.59 97,185.0K
15:25 2,787.62 2,788.78 2,787.62 2,788.78 36,793.5K
15:26 2,789.15 2,789.15 2,787.14 2,787.14 76,893.6K
15:27 2,787.23 2,787.42 2,787.08 2,787.08 79,133.3K
15:28 2,786.89 2,786.98 2,784.71 2,784.71 76,297.0K
15:29 2,784.83 2,784.89 2,784.55 2,784.58 41,214.4K
15:30 2,784.58 2,784.58 2,783.55 2,784.06 74,452.9K
15:31 2,784.61 2,784.61 2,784.06 2,784.34 71,453.3K
15:32 2,784.35 2,784.36 2,783.35 2,783.35 56,716.8K
15:33 2,781.84 2,783.48 2,781.84 2,783.46 125,075.9K
15:34 2,783.91 2,783.91 2,783.12 2,783.24 51,735.9K
15:35 2,783.06 2,783.06 2,782.37 2,782.55 66,007.2K
15:36 2,782.28 2,782.81 2,782.15 2,782.15 41,537.3K
15:37 2,782.21 2,782.29 2,782.03 2,782.03 24,998.9K
15:38 2,782.07 2,782.56 2,780.74 2,780.74 220,204.6K
15:39 2,780.36 2,780.93 2,780.11 2,780.61 95,960.1K
15:40 2,780.72 2,781.71 2,780.62 2,781.37 86,837.4K
15:41 2,781.22 2,783.65 2,781.19 2,783.47 205,109.4K
15:42 2,783.03 2,783.03 2,781.39 2,781.41 89,339.5K
15:43 2,781.32 2,781.40 2,780.78 2,781.40 50,503.0K
15:44 2,781.26 2,781.42 2,780.84 2,780.91 55,578.6K
15:45 2,781.08 2,782.24 2,780.34 2,782.24 59,313.5K
15:46 2,782.16 2,783.57 2,782.13 2,783.40 93,425.2K
15:47 2,783.15 2,783.15 2,782.50 2,782.61 50,759.4K
15:48 2,782.59 2,782.88 2,782.50 2,782.50 29,570.6K
15:49 2,782.68 2,782.71 2,782.51 2,782.51 33,773.8K
15:50 2,782.93 2,783.01 2,782.76 2,782.93 32,657.8K
15:51 2,782.84 2,782.84 2,780.23 2,780.23 96,443.7K
15:52 2,779.29 2,779.84 2,778.95 2,779.57 92,872.6K
15:53 2,777.43 2,779.36 2,776.89 2,779.36 136,725.3K
15:54 2,779.57 2,779.57 2,778.49 2,778.69 78,332.9K
15:55 2,779.22 2,780.25 2,778.98 2,780.15 44,969.5K
15:56 2,780.53 2,780.53 2,778.91 2,778.91 55,021.3K
15:57 2,779.17 2,779.40 2,776.93 2,776.99 98,429.9K
15:58 2,776.03 2,777.66 2,776.03 2,777.59 138,992.2K
15:59 2,777.81 2,778.82 2,777.28 2,777.28 78,429.9K
16:00 2,776.46 2,777.43 2,776.46 2,776.52 85,926.9K
16:01 2,776.22 2,777.04 2,776.11 2,776.99 96,803.5K
16:02 2,777.50 2,778.20 2,777.48 2,777.91 120,490.6K
16:03 2,777.90 2,778.74 2,777.90 2,778.55 110,810.8K
16:04 2,778.24 2,778.59 2,778.19 2,778.41 96,655.1K
16:05 2,778.16 2,778.62 2,777.94 2,778.57 103,441.7K
16:06 2,778.06 2,778.16 2,777.25 2,778.16 145,140.7K
16:07 2,778.34 2,779.09 2,777.22 2,777.39 138,524.4K
16:08 2,777.33 2,777.40 2,776.38 2,776.76 165,021.4K
16:09 2,777.10 2,777.29 2,776.27 2,777.09 113,937.5K
16:10 2,775.87 2,775.87 2,772.13 2,772.20 446,358.7K
16:11 2,772.54 2,775.17 2,772.54 2,775.17 151,724.4K
16:12 2,777.09 2,780.05 2,776.60 2,776.60 347,736.3K
16:13 2,776.52 2,779.73 2,776.52 2,777.89 120,614.3K
16:14 2,778.07 2,778.07 2,776.77 2,777.82 67,028.4K
16:15 2,782.31 2,788.27 2,781.26 2,788.09 793,534.7K
16:16 2,787.63 2,788.69 2,787.09 2,787.43 346,213.9K
16:17 2,787.27 2,789.30 2,787.27 2,788.76 252,084.5K
16:18 2,788.60 2,789.43 2,784.96 2,784.96 388,790.9K
16:19 2,784.22 2,785.90 2,784.19 2,784.19 142,410.7K
16:20 2,784.23 2,784.23 2,782.69 2,784.16 109,004.4K
16:21 2,783.49 2,783.49 2,781.02 2,781.26 126,881.6K
16:22 2,781.16 2,782.30 2,781.16 2,781.94 83,276.8K
16:23 2,782.36 2,782.96 2,782.15 2,782.29 96,728.2K
16:24 2,782.18 2,782.39 2,781.78 2,782.13 70,026.5K
16:25 2,782.44 2,782.89 2,782.27 2,782.48 115,412.2K
16:26 2,781.80 2,781.80 2,780.96 2,781.78 114,770.7K
16:27 2,781.68 2,782.40 2,781.67 2,782.27 117,814.2K
16:28 2,782.21 2,782.21 2,781.43 2,782.04 98,430.5K
16:29 2,781.98 2,784.36 2,781.98 2,783.78 155,503.7K
16:30 2,783.75 2,784.08 2,782.66 2,782.83 59,417.7K
16:31 2,782.65 2,784.89 2,782.44 2,784.89 214,708.3K
16:32 2,785.07 2,785.19 2,784.33 2,785.15 170,405.5K
16:33 2,784.98 2,785.79 2,784.98 2,785.48 76,738.6K
16:34 2,785.22 2,785.46 2,785.21 2,785.36 81,763.2K
16:35 2,785.46 2,788.30 2,785.41 2,787.52 233,031.4K
16:36 2,787.45 2,787.93 2,787.03 2,787.21 79,229.4K
16:37 2,787.12 2,787.51 2,787.07 2,787.51 59,190.9K
16:38 2,787.72 2,787.72 2,786.53 2,786.89 96,320.4K
16:39 2,786.87 2,787.89 2,786.87 2,787.69 100,141.0K
16:40 2,788.73 2,791.42 2,788.73 2,790.27 287,484.8K
16:41 2,789.89 2,793.88 2,789.89 2,793.88 330,348.3K
16:42 2,793.71 2,795.35 2,793.69 2,795.32 288,068.2K
16:43 2,795.43 2,795.91 2,794.88 2,794.88 203,131.9K
16:44 2,795.07 2,795.66 2,794.88 2,794.88 138,485.8K
16:45 2,794.75 2,795.28 2,794.43 2,794.43 127,256.6K
16:46 2,793.48 2,793.48 2,792.25 2,792.39 131,094.6K
16:47 2,792.31 2,793.75 2,792.31 2,792.98 72,683.5K
16:48 2,792.37 2,792.70 2,792.24 2,792.51 62,705.8K
16:49 2,792.26 2,792.47 2,792.05 2,792.06 100,259.7K
16:50 2,791.70 2,792.14 2,791.67 2,792.13 60,416.0K
16:51 2,792.20 2,792.20 2,791.70 2,791.70 43,043.8K
16:52 2,791.51 2,791.76 2,790.31 2,790.31 118,793.9K
16:53 2,789.92 2,789.92 2,785.76 2,785.88 226,393.2K
16:54 2,785.75 2,789.04 2,785.71 2,788.06 225,718.1K
16:55 2,787.79 2,787.80 2,786.85 2,787.25 103,627.7K
16:56 2,787.09 2,787.15 2,784.43 2,784.43 112,813.7K
16:57 2,784.93 2,785.66 2,784.93 2,785.19 66,052.2K
16:58 2,785.49 2,786.32 2,785.43 2,786.13 75,007.3K
16:59 2,786.12 2,786.12 2,784.57 2,784.57 71,844.4K
17:00 2,784.88 2,787.70 2,784.88 2,787.16 117,607.1K
17:01 2,786.82 2,787.51 2,786.50 2,786.50 86,691.3K
17:02 2,786.54 2,786.63 2,786.19 2,786.39 65,668.8K
17:03 2,786.32 2,786.32 2,785.71 2,785.71 68,204.3K
17:04 2,785.52 2,785.52 2,779.92 2,780.73 331,756.9K
17:05 2,781.04 2,783.40 2,781.04 2,783.40 79,260.1K
17:06 2,783.53 2,783.82 2,782.25 2,782.25 57,456.7K
17:07 2,782.00 2,783.01 2,782.00 2,783.01 36,958.4K
17:08 2,783.01 2,786.88 2,782.84 2,785.76 118,627.4K
17:09 2,785.11 2,785.90 2,784.77 2,785.90 43,638.6K
17:10 2,786.09 2,787.67 2,785.96 2,787.66 82,876.3K
17:11 2,786.56 2,787.65 2,786.56 2,787.65 79,983.0K
17:12 2,787.70 2,788.27 2,787.70 2,788.21 44,986.7K
17:13 2,788.41 2,788.57 2,787.94 2,787.94 61,547.7K
17:14 2,788.05 2,788.05 2,787.21 2,787.56 41,798.2K
17:15 2,787.72 2,787.72 2,787.01 2,787.01 45,191.9K
17:16 2,787.02 2,787.27 2,786.67 2,786.68 56,452.5K
17:17 2,786.42 2,787.06 2,785.91 2,787.06 45,528.7K
17:18 2,787.63 2,788.06 2,787.28 2,788.06 38,506.0K
17:19 2,788.01 2,790.06 2,788.01 2,790.06 192,647.1K
17:20 2,790.27 2,791.88 2,789.63 2,791.88 164,140.2K
17:21 2,792.27 2,792.30 2,790.72 2,790.72 101,641.7K
17:22 2,790.77 2,790.83 2,790.14 2,790.14 62,332.4K
17:23 2,789.88 2,790.20 2,789.72 2,789.78 82,634.0K
17:24 2,788.11 2,790.78 2,788.11 2,790.59 95,301.8K
17:25 2,790.35 2,790.93 2,790.35 2,790.86 58,748.2K
17:26 2,790.83 2,790.83 2,789.14 2,789.14 46,822.6K
17:27 2,789.13 2,800.24 2,789.13 2,800.24 600,678.8K
17:28 2,798.67 2,804.69 2,798.67 2,801.91 877,701.8K
17:29 2,802.18 2,802.18 2,798.38 2,798.38 287,377.9K
17:30 2,799.23 2,801.64 2,799.23 2,800.13 379,762.7K
17:31 2,800.06 2,800.27 2,799.50 2,800.12 128,466.7K
17:32 2,799.82 2,799.82 2,798.33 2,798.80 228,741.8K
17:33 2,798.90 2,799.03 2,798.45 2,798.49 126,747.4K
17:34 2,798.29 2,799.07 2,797.06 2,797.06 129,730.7K
17:35 2,797.29 2,797.41 2,794.89 2,795.83 159,575.4K
17:36 2,795.64 2,796.52 2,795.64 2,796.24 77,292.1K
17:37 2,796.49 2,799.18 2,796.47 2,796.47 209,091.8K
17:38 2,796.96 2,798.56 2,796.96 2,798.18 113,154.9K
17:39 2,797.91 2,797.91 2,796.08 2,796.18 150,359.3K
17:40 2,795.58 2,800.12 2,795.58 2,800.12 218,963.7K
17:41 2,799.68 2,802.11 2,799.56 2,801.53 195,241.5K
17:42 2,801.62 2,803.05 2,801.62 2,803.05 235,840.6K
17:43 2,802.77 2,802.97 2,802.53 2,802.97 184,086.4K
17:44 2,802.96 2,808.67 2,802.96 2,808.67 565,962.2K
17:45 2,809.14 2,811.40 2,809.14 2,811.00 587,713.1K
17:46 2,811.11 2,811.97 2,809.42 2,809.74 633,717.2K
17:47 2,809.92 2,809.92 2,808.75 2,809.37 226,413.5K
17:48 2,809.14 2,809.14 2,807.72 2,807.80 211,605.1K
17:49 2,807.80 2,808.31 2,807.12 2,808.18 153,319.4K
17:50 2,808.13 2,810.10 2,808.13 2,809.88 174,855.6K
17:51 2,809.68 2,809.98 2,809.21 2,809.37 147,315.1K
17:52 2,809.75 2,809.80 2,808.93 2,809.34 164,186.0K
17:53 2,809.42 2,809.98 2,809.26 2,809.31 104,490.2K
17:54 2,809.04 2,810.12 2,808.57 2,810.12 203,239.7K
17:55 2,810.36 2,811.16 2,810.36 2,811.16 295,080.7K
17:56 2,811.47 2,814.38 2,811.47 2,814.38 362,271.0K
17:57 2,815.70 2,817.66 2,815.70 2,817.00 643,302.8K
17:58 2,816.52 2,816.57 2,814.61 2,814.68 250,024.8K
17:59 2,814.44 2,814.47 2,813.46 2,813.72 234,290.7K
18:00 2,814.53 2,817.37 2,814.53 2,816.13 258,150.1K
18:01 2,816.24 2,817.27 2,813.87 2,813.87 232,101.1K
18:02 2,814.01 2,814.16 2,813.67 2,813.76 195,179.4K
18:03 2,813.79 2,813.79 2,812.43 2,812.48 184,545.3K
18:04 2,812.50 2,813.21 2,812.42 2,813.13 159,605.1K
18:05 2,813.25 2,814.08 2,813.25 2,814.05 98,140.7K
18:06 2,813.62 2,813.62 2,811.13 2,811.20 182,704.2K
18:07 2,810.24 2,811.08 2,809.93 2,810.68 187,157.1K
18:08 2,811.39 2,812.53 2,811.06 2,812.48 185,539.5K
18:09 2,812.37 2,814.46 2,812.37 2,814.46 197,065.6K
18:10 2,814.96 2,816.76 2,814.96 2,815.70 384,754.3K
18:11 2,815.41 2,815.70 2,814.72 2,814.78 200,953.3K
18:12 2,815.31 2,817.04 2,815.31 2,817.04 185,301.3K
18:13 2,817.04 2,817.75 2,817.04 2,817.73 227,366.4K
18:14 2,817.93 2,818.49 2,817.79 2,818.11 287,860.7K
18:15 2,817.61 2,818.12 2,817.53 2,817.78 260,375.6K
18:16 2,817.45 2,817.86 2,817.26 2,817.42 278,663.8K
18:17 2,817.56 2,817.56 2,816.43 2,816.63 232,007.3K
18:18 2,817.37 2,819.55 2,817.37 2,818.87 262,047.0K
18:19 2,818.63 2,819.52 2,818.63 2,819.52 178,917.0K
18:20 2,819.17 2,820.86 2,819.17 2,820.36 239,058.8K
18:21 2,821.28 2,823.24 2,821.28 2,823.24 495,375.0K
18:22 2,822.93 2,824.15 2,822.89 2,824.15 305,559.7K
18:23 2,824.72 2,827.61 2,824.72 2,827.61 666,106.4K
18:24 2,827.55 2,827.96 2,826.45 2,826.55 345,156.4K
18:25 2,826.20 2,826.63 2,825.40 2,825.40 367,179.0K
18:26 2,824.33 2,826.43 2,824.33 2,826.03 395,828.1K
18:27 2,825.85 2,825.90 2,824.83 2,825.55 233,023.7K
18:28 2,825.40 2,825.40 2,824.29 2,824.29 184,270.2K
18:29 2,824.12 2,824.12 2,823.28 2,823.57 175,359.4K
18:30 2,823.53 2,828.87 2,823.53 2,827.82 513,196.8K
18:31 2,826.83 2,827.82 2,826.83 2,827.82 273,652.3K
18:32 2,827.03 2,828.73 2,827.03 2,828.31 374,749.0K
18:33 2,828.35 2,828.43 2,828.01 2,828.15 257,651.9K
18:34 2,828.45 2,829.53 2,828.27 2,829.49 227,978.3K
18:35 2,829.16 2,830.33 2,828.84 2,830.22 334,161.0K
18:36 2,830.26 2,830.43 2,829.55 2,829.59 217,167.3K
18:37 2,829.42 2,829.60 2,829.08 2,829.25 193,395.7K
18:38 2,829.16 2,829.16 2,828.69 2,828.78 193,852.9K
18:39 2,828.90 2,828.98 2,828.44 2,828.74 199,947.8K
18:40 2,828.63 2,828.63 2,828.63 2,828.63 230,957.2K
18:43 2,829.67 2,829.67 2,829.67 2,829.67 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