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 2,815.94 2,815.94 2,815.39 2,815.39 511,096.9K
10:01 2,815.36 2,817.88 2,815.36 2,817.16 205,674.0K
10:02 2,816.77 2,817.66 2,816.65 2,817.20 176,958.7K
10:03 2,816.38 2,817.27 2,812.60 2,812.60 261,509.9K
10:04 2,810.20 2,810.20 2,809.74 2,809.75 429,375.5K
10:05 2,809.71 2,811.50 2,809.71 2,811.50 204,487.2K
10:06 2,812.22 2,812.22 2,811.06 2,811.06 139,461.4K
10:07 2,811.05 2,812.09 2,811.05 2,812.09 112,793.7K
10:08 2,812.39 2,812.79 2,811.23 2,811.73 135,045.2K
10:09 2,811.86 2,812.67 2,810.80 2,812.67 115,442.0K
10:10 2,809.41 2,812.40 2,809.41 2,812.40 186,783.6K
10:11 2,812.11 2,812.11 2,810.73 2,811.14 76,337.7K
10:12 2,811.54 2,813.16 2,811.33 2,813.16 166,872.4K
10:13 2,811.84 2,813.69 2,811.19 2,811.87 134,612.0K
10:14 2,811.83 2,812.22 2,811.83 2,812.22 47,274.4K
10:15 2,812.26 2,814.16 2,812.26 2,813.15 122,927.0K
10:16 2,813.21 2,815.17 2,813.21 2,815.17 176,185.0K
10:17 2,814.89 2,816.19 2,812.97 2,815.91 465,009.8K
10:18 2,815.54 2,816.60 2,814.96 2,816.34 237,504.0K
10:19 2,816.01 2,816.26 2,815.74 2,815.95 161,991.5K
10:20 2,816.14 2,817.79 2,815.77 2,817.79 141,356.1K
10:21 2,818.82 2,822.78 2,816.97 2,822.78 535,955.6K
10:22 2,822.81 2,822.81 2,821.64 2,822.13 195,194.0K
10:23 2,822.36 2,824.72 2,822.32 2,824.72 402,157.8K
10:24 2,824.85 2,824.85 2,823.75 2,824.57 368,828.2K
10:25 2,824.82 2,824.82 2,824.03 2,824.32 203,937.3K
10:26 2,824.29 2,824.29 2,823.90 2,824.08 141,004.9K
10:27 2,823.91 2,826.14 2,823.74 2,826.07 341,713.3K
10:28 2,825.94 2,825.94 2,824.98 2,824.98 198,053.1K
10:29 2,824.78 2,825.48 2,824.69 2,824.84 229,463.6K
10:30 2,824.71 2,827.20 2,824.71 2,827.20 345,967.4K
10:31 2,827.25 2,827.48 2,825.53 2,825.53 223,569.0K
10:32 2,825.13 2,825.32 2,823.42 2,823.96 273,235.0K
10:33 2,824.57 2,825.34 2,822.42 2,822.59 202,097.4K
10:34 2,822.92 2,823.41 2,822.17 2,822.29 171,180.9K
10:35 2,822.24 2,822.37 2,822.19 2,822.37 127,800.1K
10:36 2,822.61 2,823.03 2,821.88 2,822.71 163,033.1K
10:37 2,823.27 2,823.51 2,822.61 2,822.73 189,062.7K
10:38 2,822.81 2,822.85 2,821.26 2,821.58 217,236.0K
10:39 2,821.24 2,822.36 2,820.90 2,822.04 168,727.3K
10:40 2,822.07 2,822.12 2,820.18 2,820.27 100,438.9K
10:41 2,820.45 2,820.49 2,819.53 2,819.53 125,701.5K
10:42 2,819.56 2,819.63 2,818.98 2,819.45 149,876.5K
10:43 2,819.27 2,819.41 2,818.23 2,818.23 119,586.4K
10:44 2,817.82 2,818.94 2,817.41 2,818.94 166,649.3K
10:45 2,819.12 2,819.36 2,818.82 2,819.36 117,017.4K
10:46 2,819.48 2,819.86 2,819.32 2,819.32 103,657.6K
10:47 2,819.35 2,819.66 2,819.23 2,819.50 107,430.6K
10:48 2,819.16 2,819.19 2,818.75 2,819.02 130,806.1K
10:49 2,819.11 2,820.85 2,819.11 2,820.85 145,478.0K
10:50 2,820.91 2,821.00 2,820.11 2,820.11 127,745.0K
10:51 2,820.06 2,820.33 2,819.95 2,819.98 63,134.0K
10:52 2,819.55 2,819.55 2,818.05 2,818.05 125,931.0K
10:53 2,818.10 2,819.15 2,818.10 2,819.08 61,389.2K
10:54 2,819.28 2,820.38 2,819.26 2,820.38 95,230.6K
10:55 2,820.34 2,822.21 2,820.34 2,822.21 125,183.6K
10:56 2,822.23 2,822.23 2,821.61 2,821.61 94,117.9K
10:57 2,821.68 2,821.68 2,820.00 2,820.05 99,750.4K
10:58 2,819.84 2,822.25 2,819.62 2,822.09 154,059.5K
10:59 2,821.96 2,823.43 2,821.96 2,823.43 193,351.9K
11:00 2,823.61 2,824.54 2,823.61 2,824.11 227,523.3K
11:01 2,824.25 2,824.25 2,822.45 2,822.55 161,506.1K
11:02 2,822.73 2,822.73 2,821.40 2,822.20 131,205.0K
11:03 2,822.75 2,822.98 2,821.49 2,821.49 104,675.4K
11:04 2,821.59 2,822.55 2,821.59 2,822.36 70,080.6K
11:05 2,822.48 2,823.38 2,822.48 2,822.65 159,033.6K
11:06 2,822.76 2,823.38 2,822.76 2,823.32 119,185.0K
11:07 2,823.67 2,823.82 2,823.02 2,823.02 161,849.2K
11:08 2,822.93 2,823.06 2,821.00 2,821.02 239,612.1K
11:09 2,821.02 2,821.15 2,820.39 2,820.39 278,828.5K
11:10 2,819.77 2,821.30 2,819.77 2,821.30 283,282.6K
11:11 2,821.40 2,821.50 2,821.10 2,821.37 169,207.2K
11:12 2,821.20 2,821.81 2,821.20 2,821.65 232,580.4K
11:13 2,821.61 2,822.22 2,821.54 2,821.54 144,141.2K
11:14 2,821.52 2,821.58 2,821.35 2,821.57 85,540.6K
11:15 2,821.59 2,821.59 2,821.00 2,821.52 108,956.8K
11:16 2,821.48 2,821.53 2,821.19 2,821.32 109,693.3K
11:17 2,821.35 2,822.51 2,821.35 2,822.45 92,101.6K
11:18 2,822.62 2,823.73 2,822.62 2,823.61 184,074.0K
11:19 2,823.80 2,824.39 2,823.71 2,824.36 139,339.0K
11:20 2,824.35 2,825.18 2,824.34 2,825.01 138,708.3K
11:21 2,824.64 2,824.70 2,824.06 2,824.33 228,563.8K
11:22 2,824.07 2,824.59 2,823.72 2,824.51 118,380.9K
11:23 2,824.76 2,825.11 2,824.52 2,824.68 253,752.6K
11:24 2,824.15 2,824.33 2,823.28 2,823.28 115,683.1K
11:25 2,823.40 2,823.98 2,823.19 2,823.98 107,443.6K
11:26 2,824.03 2,824.22 2,823.88 2,823.95 110,512.3K
11:27 2,823.81 2,823.92 2,823.49 2,823.77 169,809.5K
11:28 2,823.67 2,823.69 2,823.46 2,823.55 111,052.5K
11:29 2,823.55 2,823.66 2,823.35 2,823.35 78,036.4K
11:30 2,823.45 2,823.50 2,822.43 2,822.50 156,977.9K
11:31 2,822.52 2,822.52 2,820.91 2,822.06 218,256.9K
11:32 2,821.94 2,822.12 2,821.58 2,822.12 127,719.0K
11:33 2,821.80 2,821.84 2,821.56 2,821.84 95,301.1K
11:34 2,821.85 2,822.71 2,821.82 2,822.71 99,392.9K
11:35 2,822.76 2,823.12 2,822.68 2,823.11 143,964.4K
11:36 2,823.13 2,823.18 2,822.20 2,822.20 182,787.1K
11:37 2,822.31 2,822.40 2,821.92 2,821.92 136,739.0K
11:38 2,821.94 2,822.50 2,821.55 2,822.44 90,915.0K
11:39 2,822.66 2,822.84 2,821.65 2,821.72 102,773.3K
11:40 2,821.85 2,821.85 2,819.80 2,819.87 175,490.0K
11:41 2,819.95 2,820.54 2,819.74 2,820.40 212,320.9K
11:42 2,821.20 2,821.20 2,819.61 2,820.07 226,537.9K
11:43 2,820.02 2,820.18 2,819.72 2,819.77 97,322.0K
11:44 2,819.93 2,820.27 2,819.67 2,819.88 130,333.3K
11:45 2,820.10 2,821.03 2,819.96 2,821.03 165,676.9K
11:46 2,820.80 2,820.96 2,820.39 2,820.39 83,175.1K
11:47 2,820.87 2,821.09 2,820.87 2,820.99 93,045.3K
11:48 2,821.19 2,821.70 2,820.98 2,821.55 141,513.6K
11:49 2,821.33 2,821.71 2,821.18 2,821.38 105,318.8K
11:50 2,821.35 2,821.35 2,820.32 2,820.32 92,389.3K
11:51 2,820.48 2,820.81 2,820.25 2,820.64 71,942.9K
11:52 2,820.70 2,820.70 2,820.44 2,820.49 71,000.8K
11:53 2,820.55 2,820.98 2,820.55 2,820.98 54,886.6K
11:54 2,821.12 2,821.44 2,821.11 2,821.27 67,003.9K
11:55 2,821.31 2,821.53 2,821.13 2,821.13 39,457.9K
11:56 2,821.48 2,822.60 2,821.47 2,822.60 110,644.0K
11:57 2,822.87 2,823.05 2,822.85 2,822.92 124,363.8K
11:58 2,822.73 2,822.96 2,822.66 2,822.66 39,337.5K
11:59 2,822.58 2,822.63 2,821.79 2,821.84 65,262.2K
12:00 2,821.90 2,822.11 2,821.84 2,821.84 117,014.5K
12:01 2,821.77 2,822.22 2,821.65 2,822.22 142,657.2K
12:02 2,822.30 2,822.30 2,821.01 2,821.42 120,303.7K
12:03 2,821.41 2,821.47 2,821.10 2,821.32 87,030.1K
12:04 2,821.20 2,821.39 2,821.11 2,821.39 36,687.9K
12:05 2,821.64 2,822.71 2,821.64 2,822.59 109,644.4K
12:06 2,822.39 2,822.96 2,822.39 2,822.96 68,035.0K
12:07 2,823.28 2,824.90 2,823.28 2,824.01 381,011.2K
12:08 2,824.28 2,824.53 2,823.89 2,823.89 133,974.0K
12:09 2,823.59 2,826.31 2,823.36 2,826.31 228,927.4K
12:10 2,825.54 2,826.42 2,825.54 2,826.37 214,560.4K
12:11 2,826.36 2,826.55 2,825.61 2,825.90 93,651.7K
12:12 2,825.20 2,826.35 2,825.20 2,826.28 178,700.4K
12:13 2,826.35 2,826.98 2,826.31 2,826.83 173,221.6K
12:14 2,827.07 2,827.40 2,826.32 2,826.52 175,264.0K
12:15 2,826.61 2,827.30 2,826.56 2,827.30 110,212.5K
12:16 2,827.11 2,827.40 2,827.09 2,827.13 168,515.7K
12:17 2,827.03 2,827.37 2,824.37 2,824.37 213,187.4K
12:18 2,824.28 2,824.28 2,823.40 2,824.08 173,670.5K
12:19 2,823.91 2,824.53 2,823.91 2,824.11 93,575.8K
12:20 2,824.24 2,824.25 2,823.39 2,823.59 92,948.2K
12:21 2,823.77 2,825.06 2,823.77 2,824.22 102,284.6K
12:22 2,824.64 2,825.03 2,824.64 2,825.03 57,406.4K
12:23 2,823.61 2,823.80 2,822.74 2,822.79 140,865.1K
12:24 2,822.48 2,823.44 2,822.25 2,823.44 87,074.9K
12:25 2,823.88 2,824.04 2,822.41 2,822.54 172,837.3K
12:26 2,822.53 2,822.53 2,821.10 2,821.25 139,818.4K
12:27 2,822.42 2,822.47 2,821.94 2,822.45 55,805.4K
12:28 2,822.64 2,823.99 2,822.64 2,823.99 111,305.4K
12:29 2,824.42 2,824.42 2,822.97 2,823.46 77,549.1K
12:30 2,823.86 2,824.04 2,821.85 2,821.97 117,047.4K
12:31 2,822.21 2,822.21 2,821.40 2,821.66 121,390.9K
12:32 2,821.41 2,821.97 2,821.20 2,821.20 76,358.7K
12:33 2,820.97 2,821.48 2,820.90 2,821.36 99,728.9K
12:34 2,821.54 2,822.69 2,821.54 2,822.51 83,816.5K
12:35 2,821.77 2,823.62 2,821.71 2,823.62 176,117.2K
12:36 2,823.64 2,823.66 2,822.59 2,822.59 63,743.6K
12:37 2,822.64 2,823.92 2,822.64 2,823.92 87,404.2K
12:38 2,824.12 2,824.18 2,823.84 2,823.89 103,087.6K
12:39 2,824.01 2,824.01 2,822.84 2,822.87 93,625.9K
12:40 2,822.07 2,823.51 2,822.07 2,823.51 87,229.8K
12:41 2,823.60 2,824.15 2,823.60 2,823.99 55,625.7K
12:42 2,822.91 2,824.37 2,822.91 2,824.28 96,097.1K
12:43 2,825.03 2,825.34 2,824.71 2,825.09 91,924.8K
12:44 2,824.56 2,824.56 2,823.12 2,823.16 79,243.1K
12:45 2,823.12 2,824.17 2,823.11 2,824.17 56,063.5K
12:46 2,824.42 2,824.64 2,824.40 2,824.49 32,219.4K
12:47 2,824.44 2,824.85 2,824.42 2,824.85 41,709.5K
12:48 2,824.66 2,824.90 2,824.61 2,824.61 50,546.3K
12:49 2,824.58 2,824.74 2,824.37 2,824.44 58,047.0K
12:50 2,824.61 2,826.43 2,824.59 2,826.43 96,955.3K
12:51 2,827.02 2,827.03 2,826.51 2,826.55 164,365.0K
12:52 2,825.55 2,825.70 2,824.73 2,824.83 68,143.9K
12:53 2,825.00 2,825.37 2,824.98 2,825.28 57,386.0K
12:54 2,825.34 2,825.39 2,825.04 2,825.15 72,222.1K
12:55 2,825.42 2,826.16 2,825.42 2,826.15 42,090.1K
12:56 2,826.09 2,826.28 2,824.52 2,824.82 185,594.8K
12:57 2,824.81 2,824.81 2,823.87 2,823.87 68,837.7K
12:58 2,823.69 2,823.86 2,823.55 2,823.55 83,064.4K
12:59 2,823.58 2,823.58 2,822.37 2,822.66 86,587.5K
13:00 2,822.79 2,823.27 2,822.79 2,823.02 58,447.9K
13:01 2,822.92 2,822.95 2,821.60 2,821.74 95,046.5K
13:02 2,821.53 2,821.90 2,821.53 2,821.57 65,498.1K
13:03 2,821.46 2,821.92 2,821.45 2,821.71 70,073.1K
13:04 2,821.84 2,822.06 2,821.58 2,822.06 86,571.0K
13:05 2,822.20 2,822.35 2,822.08 2,822.08 52,225.2K
13:06 2,822.20 2,822.20 2,820.79 2,820.79 120,526.9K
13:07 2,820.90 2,821.07 2,820.73 2,820.84 119,627.0K
13:08 2,821.04 2,821.45 2,820.90 2,821.45 87,512.7K
13:09 2,821.46 2,821.46 2,820.96 2,820.98 41,555.0K
13:10 2,820.91 2,821.74 2,820.91 2,821.74 50,148.3K
13:11 2,822.94 2,822.94 2,821.98 2,821.98 85,253.8K
13:12 2,822.04 2,822.57 2,822.04 2,822.57 40,806.5K
13:13 2,822.28 2,822.28 2,821.77 2,821.77 36,290.7K
13:14 2,821.75 2,822.10 2,821.75 2,821.93 39,932.4K
13:15 2,821.06 2,821.82 2,821.06 2,821.34 93,171.3K
13:16 2,821.51 2,822.07 2,821.45 2,821.72 62,721.2K
13:17 2,821.98 2,822.07 2,821.89 2,822.07 45,965.3K
13:18 2,822.96 2,823.14 2,822.82 2,822.82 85,813.8K
13:19 2,822.84 2,823.44 2,822.84 2,822.90 35,494.6K
13:20 2,822.51 2,822.58 2,821.82 2,822.06 71,229.5K
13:21 2,822.10 2,822.10 2,818.85 2,819.04 232,703.3K
13:22 2,819.05 2,819.10 2,817.53 2,817.68 204,839.0K
13:23 2,817.90 2,818.28 2,816.89 2,817.38 365,793.8K
13:24 2,817.59 2,817.79 2,817.30 2,817.56 135,825.7K
13:25 2,817.56 2,818.17 2,817.40 2,818.08 150,673.5K
13:26 2,817.92 2,818.02 2,817.37 2,817.37 145,077.4K
13:27 2,817.29 2,817.60 2,817.28 2,817.28 93,447.8K
13:28 2,817.33 2,817.36 2,816.89 2,816.90 127,138.4K
13:29 2,816.95 2,817.02 2,815.50 2,816.30 368,959.7K
13:30 2,816.30 2,818.31 2,816.12 2,818.31 252,866.5K
13:31 2,818.20 2,819.19 2,818.20 2,819.13 145,376.7K
13:32 2,819.30 2,819.68 2,819.19 2,819.38 114,730.7K
13:33 2,819.29 2,819.50 2,819.03 2,819.15 72,034.3K
13:34 2,819.43 2,819.64 2,819.23 2,819.60 117,047.7K
13:35 2,819.71 2,819.77 2,817.45 2,817.64 158,355.5K
13:36 2,817.43 2,818.97 2,817.02 2,818.97 170,860.7K
13:37 2,818.96 2,819.07 2,818.77 2,818.81 57,178.8K
13:38 2,818.82 2,818.89 2,817.86 2,818.25 64,701.7K
13:39 2,818.40 2,818.69 2,818.15 2,818.42 110,237.6K
13:40 2,818.39 2,818.56 2,818.20 2,818.54 51,604.1K
13:41 2,818.52 2,818.54 2,818.00 2,818.07 100,514.8K
13:42 2,818.06 2,818.99 2,818.06 2,818.99 60,472.1K
13:43 2,818.89 2,818.89 2,817.84 2,817.92 67,028.9K
13:44 2,817.89 2,818.52 2,817.89 2,818.52 56,113.9K
13:45 2,818.66 2,819.57 2,818.59 2,819.47 64,248.0K
13:46 2,819.29 2,819.44 2,818.22 2,818.32 78,753.0K
13:47 2,818.36 2,819.19 2,818.36 2,819.06 58,397.1K
13:48 2,819.03 2,819.07 2,818.68 2,818.91 64,185.6K
13:49 2,819.12 2,821.11 2,819.12 2,821.11 162,762.8K
13:50 2,820.87 2,822.09 2,820.87 2,821.58 143,113.0K
13:51 2,822.10 2,822.10 2,821.20 2,821.66 125,127.1K
13:52 2,821.47 2,821.74 2,821.37 2,821.37 54,950.5K
13:53 2,821.40 2,821.89 2,821.38 2,821.76 66,848.7K
13:54 2,821.68 2,821.68 2,821.46 2,821.50 63,746.7K
13:55 2,821.51 2,822.09 2,821.51 2,821.99 48,946.9K
13:56 2,822.01 2,822.66 2,821.84 2,822.61 73,353.6K
13:57 2,823.02 2,823.91 2,823.00 2,823.76 110,526.7K
13:58 2,823.72 2,823.72 2,823.35 2,823.35 91,962.6K
13:59 2,823.33 2,823.46 2,822.95 2,823.04 75,086.0K
14:00 2,822.75 2,823.31 2,822.75 2,823.28 73,732.4K
14:01 2,823.34 2,823.52 2,823.30 2,823.45 60,879.9K
14:02 2,823.57 2,825.01 2,823.56 2,824.89 116,887.2K
14:03 2,825.31 2,825.57 2,825.19 2,825.29 152,896.4K
14:04 2,825.58 2,825.66 2,824.81 2,825.10 136,846.6K
14:05 2,825.03 2,825.07 2,824.90 2,825.04 55,990.0K
14:06 2,825.21 2,825.25 2,824.44 2,824.46 70,474.7K
14:07 2,824.56 2,824.83 2,824.30 2,824.81 79,774.7K
14:08 2,824.77 2,824.77 2,824.46 2,824.59 76,336.4K
14:09 2,824.88 2,825.42 2,821.74 2,821.94 180,027.4K
14:10 2,821.75 2,823.51 2,821.75 2,823.15 84,406.3K
14:11 2,823.12 2,824.02 2,823.12 2,824.02 72,807.0K
14:12 2,824.22 2,824.24 2,823.26 2,823.44 73,240.8K
14:13 2,823.49 2,824.34 2,823.49 2,824.27 61,572.1K
14:14 2,823.91 2,824.35 2,823.91 2,823.92 34,771.6K
14:15 2,823.84 2,823.86 2,823.38 2,823.38 43,313.7K
14:16 2,823.62 2,824.15 2,823.51 2,823.94 88,522.4K
14:17 2,823.72 2,824.17 2,822.85 2,824.09 109,364.3K
14:18 2,824.22 2,824.22 2,822.52 2,822.52 47,238.0K
14:19 2,822.62 2,822.62 2,821.53 2,821.53 74,980.6K
14:20 2,821.67 2,821.69 2,821.45 2,821.64 61,340.8K
14:21 2,821.53 2,822.01 2,821.53 2,821.90 33,462.6K
14:22 2,822.12 2,822.44 2,822.12 2,822.19 27,892.6K
14:23 2,822.29 2,822.29 2,821.53 2,821.53 53,567.7K
14:24 2,821.54 2,821.68 2,821.21 2,821.68 36,588.5K
14:25 2,821.92 2,822.02 2,821.82 2,821.82 21,797.6K
14:26 2,821.95 2,822.35 2,821.80 2,822.35 54,217.7K
14:27 2,822.44 2,823.23 2,822.44 2,822.96 67,492.0K
14:28 2,823.03 2,823.04 2,822.54 2,822.79 55,792.1K
14:29 2,823.11 2,823.49 2,823.00 2,823.48 36,506.2K
14:30 2,823.59 2,823.59 2,823.40 2,823.58 51,480.1K
14:31 2,823.47 2,823.59 2,823.20 2,823.28 28,833.6K
14:32 2,823.26 2,824.80 2,823.26 2,824.80 98,781.7K
14:33 2,825.03 2,825.43 2,824.71 2,825.43 89,145.4K
14:34 2,825.36 2,825.36 2,824.36 2,824.36 65,485.3K
14:35 2,824.52 2,825.36 2,824.46 2,825.36 48,442.6K
14:36 2,825.31 2,825.44 2,825.13 2,825.24 123,454.0K
14:37 2,825.80 2,827.14 2,825.80 2,826.88 237,663.1K
14:38 2,825.97 2,825.97 2,825.06 2,825.62 118,820.9K
14:39 2,825.13 2,826.34 2,825.13 2,825.97 67,246.6K
14:40 2,825.98 2,826.63 2,825.95 2,826.19 153,334.3K
14:41 2,826.34 2,826.55 2,825.64 2,825.64 184,005.1K
14:42 2,825.65 2,825.65 2,824.07 2,824.48 87,124.7K
14:43 2,824.73 2,825.53 2,824.70 2,825.27 52,261.1K
14:44 2,825.36 2,825.75 2,825.36 2,825.66 26,315.7K
14:45 2,825.67 2,825.73 2,825.35 2,825.35 51,540.7K
14:46 2,825.58 2,825.60 2,824.88 2,825.00 26,066.3K
14:47 2,824.90 2,825.36 2,824.90 2,825.30 50,995.1K
14:48 2,825.24 2,825.24 2,823.60 2,823.60 44,165.2K
14:49 2,823.72 2,823.84 2,823.19 2,823.65 59,525.5K
14:50 2,823.95 2,824.83 2,823.92 2,824.59 72,044.2K
14:51 2,824.52 2,824.78 2,824.52 2,824.62 38,185.4K
14:52 2,824.74 2,824.74 2,823.23 2,823.32 85,279.2K
14:53 2,822.89 2,823.60 2,822.69 2,823.60 103,014.2K
14:54 2,823.25 2,823.48 2,823.10 2,823.27 40,690.6K
14:55 2,823.25 2,823.32 2,822.90 2,823.13 51,927.6K
14:56 2,822.94 2,823.69 2,822.94 2,823.68 78,155.1K
14:57 2,823.66 2,823.79 2,823.43 2,823.79 68,271.9K
14:58 2,824.04 2,824.04 2,823.65 2,823.70 44,774.2K
14:59 2,823.88 2,823.88 2,822.68 2,823.08 92,353.9K
15:00 2,823.28 2,823.36 2,822.95 2,823.36 69,914.1K
15:01 2,823.57 2,823.70 2,823.21 2,823.25 61,060.6K
15:02 2,822.97 2,822.97 2,821.45 2,821.46 183,153.6K
15:03 2,821.46 2,821.46 2,821.15 2,821.31 93,326.0K
15:04 2,821.21 2,821.54 2,820.85 2,820.85 82,863.9K
15:05 2,820.71 2,820.72 2,818.63 2,818.63 208,805.5K
15:06 2,818.77 2,820.30 2,818.74 2,819.53 110,356.3K
15:07 2,819.26 2,819.26 2,818.47 2,818.47 118,148.3K
15:08 2,818.61 2,818.92 2,818.28 2,818.92 94,751.3K
15:09 2,818.93 2,819.36 2,818.10 2,818.33 109,463.2K
15:10 2,818.58 2,818.66 2,818.31 2,818.52 69,408.5K
15:11 2,818.37 2,818.43 2,817.77 2,817.94 110,292.4K
15:12 2,817.84 2,818.76 2,817.75 2,818.76 107,873.3K
15:13 2,819.11 2,819.13 2,818.78 2,818.78 104,820.3K
15:14 2,818.69 2,820.16 2,818.69 2,820.16 160,663.3K
15:15 2,820.56 2,820.56 2,819.57 2,820.26 94,808.5K
15:16 2,820.27 2,820.33 2,819.16 2,819.16 52,198.4K
15:17 2,819.24 2,819.24 2,819.04 2,819.21 56,430.6K
15:18 2,819.27 2,819.70 2,819.23 2,819.54 55,844.1K
15:19 2,819.60 2,820.16 2,819.60 2,820.03 53,472.3K
15:20 2,820.14 2,820.61 2,820.14 2,820.33 74,773.8K
15:21 2,820.34 2,820.79 2,820.31 2,820.58 59,838.2K
15:22 2,820.63 2,820.70 2,819.99 2,820.08 119,296.3K
15:23 2,819.94 2,819.94 2,819.24 2,819.46 139,442.2K
15:24 2,819.37 2,819.37 2,817.81 2,818.10 194,687.8K
15:25 2,818.05 2,818.29 2,817.65 2,818.29 109,371.8K
15:26 2,818.67 2,818.84 2,818.41 2,818.45 59,817.8K
15:27 2,818.47 2,818.47 2,817.79 2,817.98 83,869.2K
15:28 2,818.05 2,818.32 2,817.99 2,818.10 50,733.3K
15:29 2,818.03 2,818.18 2,817.91 2,818.18 49,728.1K
15:30 2,818.37 2,818.41 2,817.49 2,817.54 128,144.1K
15:31 2,817.43 2,817.44 2,816.37 2,816.37 125,370.1K
15:32 2,816.30 2,817.69 2,816.16 2,817.69 195,053.2K
15:33 2,817.65 2,818.41 2,817.49 2,818.41 144,813.5K
15:34 2,819.27 2,820.54 2,819.27 2,820.54 139,266.0K
15:35 2,820.87 2,821.35 2,820.87 2,821.35 90,992.5K
15:36 2,821.33 2,821.33 2,820.35 2,820.48 82,531.4K
15:37 2,820.29 2,820.62 2,820.21 2,820.57 85,323.5K
15:38 2,821.04 2,821.16 2,820.17 2,820.19 124,960.3K
15:39 2,819.89 2,820.01 2,819.35 2,819.91 55,971.2K
15:40 2,819.99 2,820.04 2,819.62 2,819.69 30,436.1K
15:41 2,819.78 2,820.91 2,819.78 2,820.91 57,499.3K
15:42 2,820.89 2,820.92 2,820.66 2,820.74 36,382.8K
15:43 2,820.77 2,821.01 2,819.81 2,819.81 50,751.0K
15:44 2,819.80 2,819.80 2,818.88 2,818.90 58,660.4K
15:45 2,818.95 2,818.97 2,818.58 2,818.91 47,397.9K
15:46 2,819.07 2,819.51 2,819.06 2,819.25 59,099.9K
15:47 2,819.22 2,819.22 2,818.80 2,818.83 85,159.2K
15:48 2,818.68 2,818.73 2,818.62 2,818.73 101,943.0K
15:49 2,818.80 2,819.10 2,818.73 2,819.05 66,260.2K
15:50 2,819.13 2,819.40 2,818.96 2,819.40 59,238.6K
15:51 2,819.42 2,819.45 2,819.08 2,819.16 44,941.4K
15:52 2,819.10 2,819.64 2,819.01 2,819.22 47,494.9K
15:53 2,819.22 2,819.22 2,818.29 2,818.31 48,109.7K
15:54 2,818.02 2,818.02 2,817.48 2,817.52 87,259.5K
15:55 2,817.50 2,817.50 2,815.36 2,815.41 154,256.5K
15:56 2,814.72 2,815.44 2,814.63 2,815.38 143,400.7K
15:57 2,815.45 2,815.53 2,814.74 2,814.77 84,091.8K
15:58 2,814.65 2,814.65 2,813.05 2,813.21 338,679.1K
15:59 2,813.19 2,813.19 2,810.83 2,810.83 369,859.8K
16:00 2,810.83 2,810.88 2,810.22 2,810.88 319,945.5K
16:01 2,811.04 2,813.24 2,810.96 2,813.24 209,671.1K
16:02 2,813.23 2,813.23 2,812.62 2,812.62 102,785.3K
16:03 2,812.56 2,812.56 2,812.00 2,812.00 89,427.2K
16:04 2,811.82 2,812.11 2,811.67 2,811.72 60,787.4K
16:05 2,811.79 2,811.79 2,811.31 2,811.34 80,954.1K
16:06 2,811.43 2,812.99 2,811.43 2,812.99 98,687.6K
16:07 2,813.05 2,813.05 2,811.73 2,811.77 102,151.8K
16:08 2,811.64 2,811.64 2,810.47 2,810.47 162,800.0K
16:09 2,810.15 2,810.15 2,807.63 2,807.85 305,151.7K
16:10 2,808.54 2,809.46 2,808.06 2,809.46 216,660.2K
16:11 2,809.51 2,811.95 2,809.51 2,811.95 191,715.5K
16:12 2,812.09 2,813.05 2,812.09 2,812.20 139,566.5K
16:13 2,812.60 2,814.71 2,812.37 2,814.71 196,896.0K
16:14 2,814.80 2,815.38 2,814.80 2,814.90 149,527.0K
16:15 2,814.86 2,815.84 2,814.84 2,815.84 95,680.6K
16:16 2,816.17 2,816.73 2,816.17 2,816.63 118,053.3K
16:17 2,815.70 2,816.02 2,815.52 2,815.79 87,791.6K
16:18 2,815.57 2,815.58 2,814.50 2,814.50 72,840.9K
16:19 2,814.62 2,815.39 2,814.57 2,815.39 63,524.3K
16:20 2,815.57 2,815.75 2,815.40 2,815.74 91,316.6K
16:21 2,815.63 2,815.72 2,813.77 2,814.11 132,769.8K
16:22 2,814.18 2,815.33 2,813.99 2,815.33 60,334.4K
16:23 2,815.46 2,815.79 2,814.96 2,814.96 52,517.7K
16:24 2,814.88 2,815.09 2,814.04 2,814.04 50,298.9K
16:25 2,813.92 2,813.92 2,813.10 2,813.86 71,307.0K
16:26 2,813.96 2,813.97 2,813.24 2,813.96 61,349.6K
16:27 2,814.01 2,814.01 2,813.35 2,813.41 63,701.9K
16:28 2,813.00 2,815.73 2,812.90 2,815.73 93,964.2K
16:29 2,815.76 2,816.73 2,815.76 2,816.61 134,483.1K
16:30 2,816.61 2,816.61 2,814.88 2,814.88 74,653.7K
16:31 2,814.69 2,815.14 2,814.06 2,815.12 90,769.0K
16:32 2,814.93 2,815.29 2,814.68 2,815.26 49,601.9K
16:33 2,815.86 2,816.57 2,814.71 2,814.71 134,510.6K
16:34 2,813.18 2,813.69 2,813.12 2,813.69 96,504.0K
16:35 2,813.29 2,813.45 2,810.63 2,810.63 128,084.7K
16:36 2,810.56 2,811.96 2,810.56 2,811.94 82,465.0K
16:37 2,812.04 2,813.03 2,812.04 2,813.03 47,075.4K
16:38 2,813.21 2,813.21 2,812.91 2,812.97 52,229.9K
16:39 2,812.93 2,813.33 2,812.93 2,813.33 32,895.1K
16:40 2,813.50 2,813.71 2,813.45 2,813.52 37,101.7K
16:41 2,813.63 2,814.08 2,813.27 2,814.08 95,412.3K
16:42 2,814.65 2,815.55 2,814.65 2,815.55 66,547.4K
16:43 2,815.56 2,815.56 2,813.95 2,814.04 57,935.1K
16:44 2,814.24 2,814.41 2,814.01 2,814.21 42,038.9K
16:45 2,814.09 2,814.93 2,814.09 2,814.93 45,370.2K
16:46 2,815.10 2,815.53 2,814.88 2,815.53 50,988.8K
16:47 2,815.66 2,816.70 2,815.66 2,816.57 100,258.2K
16:48 2,816.59 2,816.59 2,815.66 2,815.70 65,446.3K
16:49 2,815.65 2,816.21 2,815.59 2,816.21 45,188.1K
16:50 2,816.11 2,816.44 2,816.11 2,816.39 42,408.5K
16:51 2,816.69 2,816.97 2,816.69 2,816.94 47,952.0K
16:52 2,817.18 2,818.85 2,817.18 2,818.77 155,446.2K
16:53 2,818.80 2,821.07 2,818.75 2,821.05 183,361.5K
16:54 2,822.28 2,822.28 2,821.41 2,821.58 220,267.6K
16:55 2,821.68 2,821.70 2,819.87 2,820.18 145,952.5K
16:56 2,819.97 2,820.55 2,819.89 2,819.98 58,307.1K
16:57 2,819.83 2,820.42 2,819.83 2,820.40 40,777.0K
16:58 2,820.49 2,820.66 2,820.47 2,820.58 48,681.9K
16:59 2,820.68 2,821.15 2,820.65 2,820.95 59,982.3K
17:00 2,821.02 2,821.38 2,821.02 2,821.02 53,095.3K
17:01 2,820.82 2,820.82 2,820.52 2,820.80 55,898.6K
17:02 2,820.50 2,821.03 2,820.48 2,820.68 48,268.6K
17:03 2,820.82 2,820.84 2,820.14 2,820.14 64,765.2K
17:04 2,819.94 2,819.94 2,818.41 2,818.75 126,269.8K
17:05 2,819.28 2,820.22 2,819.28 2,819.95 69,211.8K
17:06 2,820.08 2,821.08 2,819.97 2,820.94 75,829.8K
17:07 2,821.06 2,821.06 2,820.50 2,820.50 37,103.0K
17:08 2,820.06 2,820.12 2,819.82 2,819.82 45,693.6K
17:09 2,819.88 2,820.06 2,819.48 2,819.48 57,878.4K
17:10 2,819.73 2,820.22 2,819.73 2,820.17 58,870.3K
17:11 2,820.33 2,820.60 2,820.29 2,820.29 43,089.8K
17:12 2,820.19 2,820.65 2,820.07 2,820.65 38,448.5K
17:13 2,820.45 2,820.45 2,819.24 2,819.57 77,872.8K
17:14 2,820.02 2,820.63 2,820.02 2,820.60 74,472.4K
17:15 2,821.06 2,821.52 2,821.03 2,821.04 139,501.6K
17:16 2,821.11 2,821.66 2,821.10 2,821.66 62,666.6K
17:17 2,821.79 2,821.79 2,820.99 2,820.99 65,310.6K
17:18 2,820.93 2,821.06 2,820.60 2,820.62 56,768.5K
17:19 2,820.77 2,821.14 2,820.74 2,821.08 131,762.5K
17:20 2,821.08 2,821.46 2,820.97 2,821.46 43,537.1K
17:21 2,821.55 2,822.16 2,821.50 2,821.75 75,900.4K
17:22 2,821.10 2,821.86 2,820.86 2,821.80 60,615.0K
17:23 2,821.81 2,821.81 2,821.63 2,821.63 33,900.9K
17:24 2,821.64 2,822.07 2,821.64 2,821.99 71,030.1K
17:25 2,822.16 2,823.43 2,822.16 2,823.43 141,336.8K
17:26 2,823.43 2,823.43 2,822.54 2,822.78 61,085.5K
17:27 2,823.05 2,823.12 2,822.86 2,822.87 72,422.0K
17:28 2,823.05 2,823.36 2,821.86 2,821.98 81,023.2K
17:29 2,822.50 2,823.19 2,822.50 2,823.09 67,836.4K
17:30 2,823.16 2,823.97 2,823.16 2,823.95 138,092.4K
17:31 2,823.81 2,823.91 2,823.58 2,823.74 133,643.9K
17:32 2,823.79 2,823.89 2,823.61 2,823.70 78,497.9K
17:33 2,823.94 2,824.28 2,822.31 2,822.31 144,851.9K
17:34 2,821.88 2,821.94 2,821.25 2,821.70 99,269.7K
17:35 2,822.05 2,823.25 2,822.05 2,823.25 33,174.3K
17:36 2,823.16 2,823.74 2,822.55 2,822.55 66,530.4K
17:37 2,822.38 2,824.07 2,821.98 2,824.07 95,112.6K
17:38 2,824.10 2,824.61 2,822.95 2,824.61 62,683.2K
17:39 2,824.55 2,824.55 2,824.03 2,824.37 51,626.2K
17:40 2,824.93 2,826.44 2,824.93 2,826.44 211,166.9K
17:41 2,828.65 2,829.39 2,828.08 2,828.36 337,528.1K
17:42 2,827.90 2,829.41 2,827.90 2,828.31 139,643.3K
17:43 2,828.63 2,829.44 2,828.48 2,829.01 119,895.9K
17:44 2,828.89 2,828.92 2,827.53 2,827.94 141,598.3K
17:45 2,828.46 2,829.45 2,828.28 2,829.20 134,133.2K
17:46 2,828.85 2,828.85 2,827.65 2,827.65 134,604.4K
17:47 2,827.45 2,827.54 2,826.84 2,826.92 166,390.0K
17:48 2,826.75 2,827.20 2,826.06 2,826.28 118,252.8K
17:49 2,826.28 2,826.81 2,826.13 2,826.73 78,142.3K
17:50 2,826.80 2,827.57 2,826.65 2,827.55 59,981.6K
17:51 2,827.56 2,827.56 2,826.55 2,826.55 71,463.3K
17:52 2,825.94 2,826.08 2,825.77 2,825.96 70,796.1K
17:53 2,826.27 2,826.27 2,825.73 2,825.73 48,945.0K
17:54 2,825.71 2,825.86 2,825.60 2,825.86 51,033.0K
17:55 2,825.74 2,826.30 2,825.67 2,826.17 65,378.2K
17:56 2,826.11 2,827.40 2,826.08 2,827.40 78,039.0K
17:57 2,827.35 2,827.35 2,826.28 2,826.72 64,349.4K
17:58 2,826.54 2,826.54 2,825.37 2,825.62 99,032.6K
17:59 2,825.43 2,826.38 2,825.22 2,826.29 156,132.3K
18:00 2,826.35 2,826.47 2,826.35 2,826.47 74,954.5K
18:01 2,826.04 2,826.41 2,825.77 2,825.82 238,423.1K
18:02 2,825.30 2,825.38 2,824.98 2,825.23 104,659.2K
18:03 2,825.28 2,826.46 2,825.28 2,826.36 167,884.8K
18:04 2,826.47 2,826.83 2,826.47 2,826.83 73,937.2K
18:05 2,826.90 2,827.32 2,826.89 2,827.26 139,367.2K
18:06 2,827.21 2,828.46 2,827.21 2,828.05 278,820.7K
18:07 2,828.12 2,828.67 2,827.89 2,827.89 116,643.0K
18:08 2,828.27 2,828.75 2,828.15 2,828.75 121,474.7K
18:09 2,828.91 2,828.91 2,828.20 2,828.59 189,990.0K
18:10 2,828.57 2,829.24 2,828.57 2,829.05 247,365.6K
18:11 2,828.95 2,830.17 2,828.90 2,830.17 143,375.3K
18:12 2,830.31 2,831.02 2,830.31 2,831.02 155,909.0K
18:13 2,831.02 2,831.50 2,830.96 2,831.47 201,370.3K
18:14 2,831.20 2,831.70 2,831.20 2,831.70 134,265.5K
18:15 2,831.74 2,832.35 2,831.74 2,831.98 177,992.0K
18:16 2,832.28 2,834.11 2,832.13 2,834.01 308,499.1K
18:17 2,834.07 2,834.40 2,832.91 2,832.98 197,942.3K
18:18 2,832.76 2,833.77 2,832.76 2,833.67 221,459.9K
18:19 2,833.56 2,833.73 2,832.70 2,832.73 197,881.7K
18:20 2,832.57 2,833.52 2,832.49 2,833.39 191,375.3K
18:21 2,833.65 2,834.27 2,833.65 2,834.26 157,927.2K
18:22 2,834.10 2,834.10 2,833.63 2,833.87 136,519.3K
18:23 2,833.86 2,833.86 2,832.71 2,832.74 143,579.6K
18:24 2,831.77 2,831.77 2,831.26 2,831.36 148,235.9K
18:25 2,831.52 2,832.18 2,831.52 2,831.76 101,402.3K
18:26 2,831.68 2,831.68 2,831.44 2,831.52 119,772.1K
18:27 2,831.44 2,831.45 2,830.69 2,830.69 138,143.7K
18:28 2,830.76 2,830.95 2,830.34 2,830.35 166,367.6K
18:29 2,830.31 2,830.85 2,830.20 2,830.52 101,665.9K
18:30 2,830.84 2,830.84 2,830.06 2,830.55 178,143.6K
18:31 2,830.96 2,831.58 2,830.91 2,831.58 105,235.5K
18:32 2,831.78 2,833.18 2,831.78 2,832.83 120,345.1K
18:33 2,832.63 2,833.08 2,832.63 2,833.03 90,930.7K
18:34 2,833.03 2,834.88 2,833.03 2,834.65 242,059.6K
18:35 2,834.68 2,834.87 2,834.57 2,834.67 96,166.3K
18:36 2,835.25 2,835.36 2,835.00 2,835.32 206,318.5K
18:37 2,835.24 2,835.24 2,834.38 2,834.63 194,476.8K
18:38 2,834.70 2,834.70 2,834.32 2,834.32 252,320.1K
18:39 2,834.45 2,835.03 2,834.42 2,835.03 150,820.3K
18:40 2,834.33 2,834.33 2,834.33 2,834.33 159,857.8K
18:43 2,834.06 2,834.06 2,834.06 2,834.06 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