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 2,855.82 2,855.82 2,854.31 2,854.31 1,326,257.5K
10:01 2,854.08 2,854.08 2,852.53 2,853.11 320,014.4K
10:02 2,853.17 2,853.92 2,852.78 2,852.93 127,889.9K
10:03 2,852.99 2,852.99 2,852.24 2,852.24 135,427.9K
10:04 2,852.08 2,852.14 2,851.65 2,851.76 158,258.1K
10:05 2,851.94 2,855.13 2,851.90 2,855.13 483,747.0K
10:06 2,855.64 2,857.11 2,855.64 2,856.99 427,388.2K
10:07 2,856.87 2,857.03 2,856.57 2,856.81 186,373.2K
10:08 2,856.99 2,856.99 2,854.24 2,854.62 185,203.5K
10:09 2,854.66 2,856.21 2,854.66 2,855.67 145,736.5K
10:10 2,854.56 2,855.20 2,854.50 2,855.04 251,006.2K
10:11 2,856.03 2,857.27 2,856.03 2,857.27 424,442.2K
10:12 2,859.37 2,860.12 2,859.15 2,860.02 453,708.5K
10:13 2,860.03 2,860.21 2,858.65 2,858.65 288,976.0K
10:14 2,858.00 2,858.94 2,857.84 2,858.94 152,937.0K
10:15 2,859.00 2,859.16 2,858.68 2,858.79 122,953.5K
10:16 2,858.92 2,859.81 2,858.89 2,859.81 147,208.6K
10:17 2,859.75 2,859.83 2,858.56 2,858.58 132,020.3K
10:18 2,858.60 2,858.60 2,857.02 2,857.02 216,771.7K
10:19 2,857.11 2,857.40 2,857.11 2,857.26 157,430.0K
10:20 2,857.46 2,857.49 2,856.95 2,857.00 193,105.8K
10:21 2,856.75 2,856.82 2,856.13 2,856.40 108,297.5K
10:22 2,856.63 2,857.81 2,856.56 2,857.50 169,262.1K
10:23 2,857.61 2,857.61 2,857.41 2,857.52 90,635.9K
10:24 2,857.57 2,859.06 2,857.55 2,859.06 144,311.4K
10:25 2,859.01 2,859.22 2,857.95 2,858.09 121,151.0K
10:26 2,857.86 2,858.47 2,857.86 2,858.47 110,396.2K
10:27 2,858.38 2,858.72 2,858.32 2,858.70 86,712.4K
10:28 2,858.67 2,858.67 2,857.32 2,857.32 167,439.7K
10:29 2,856.87 2,856.87 2,855.86 2,856.01 216,732.1K
10:30 2,855.58 2,856.46 2,855.25 2,856.46 99,375.0K
10:31 2,856.02 2,856.02 2,855.21 2,855.21 85,052.2K
10:32 2,855.35 2,855.35 2,854.81 2,854.84 169,960.5K
10:33 2,854.83 2,854.83 2,854.38 2,854.44 110,733.9K
10:34 2,854.46 2,855.22 2,853.84 2,855.14 151,667.7K
10:35 2,855.38 2,855.60 2,855.33 2,855.56 77,232.8K
10:36 2,855.57 2,855.80 2,855.57 2,855.80 79,143.4K
10:37 2,855.70 2,855.70 2,855.33 2,855.33 52,309.8K
10:38 2,855.12 2,855.29 2,854.90 2,854.90 93,539.7K
10:39 2,854.84 2,855.07 2,854.75 2,855.03 154,040.4K
10:40 2,854.91 2,855.58 2,854.84 2,855.58 116,101.6K
10:41 2,855.74 2,855.95 2,855.52 2,855.69 178,386.3K
10:42 2,855.68 2,855.97 2,855.56 2,855.97 87,038.8K
10:43 2,855.93 2,856.18 2,855.93 2,856.11 76,718.7K
10:44 2,856.16 2,856.98 2,856.16 2,856.98 64,690.7K
10:45 2,857.16 2,857.94 2,857.16 2,857.94 126,961.2K
10:46 2,857.83 2,858.15 2,857.83 2,858.10 95,781.2K
10:47 2,858.11 2,859.25 2,858.11 2,859.23 171,713.6K
10:48 2,859.45 2,860.87 2,859.45 2,860.87 200,300.7K
10:49 2,860.97 2,861.30 2,860.90 2,861.13 180,685.1K
10:50 2,860.75 2,861.64 2,860.64 2,861.64 140,886.3K
10:51 2,861.57 2,861.90 2,861.53 2,861.77 111,692.1K
10:52 2,861.74 2,861.74 2,859.79 2,859.81 140,895.0K
10:53 2,859.55 2,859.62 2,858.53 2,858.55 81,450.6K
10:54 2,858.50 2,858.57 2,858.04 2,858.04 113,506.2K
10:55 2,858.05 2,858.47 2,857.95 2,858.40 92,443.5K
10:56 2,858.88 2,859.89 2,858.88 2,859.83 78,959.4K
10:57 2,858.21 2,858.42 2,858.09 2,858.30 74,978.5K
10:58 2,858.34 2,858.34 2,857.92 2,857.92 60,070.2K
10:59 2,857.96 2,858.14 2,857.74 2,858.02 133,004.3K
11:00 2,858.07 2,858.60 2,857.94 2,858.59 66,030.2K
11:01 2,858.79 2,858.92 2,858.76 2,858.76 55,152.5K
11:02 2,858.79 2,858.81 2,858.50 2,858.70 56,106.1K
11:03 2,858.54 2,858.66 2,858.29 2,858.41 68,335.6K
11:04 2,858.36 2,858.42 2,857.79 2,857.79 60,470.4K
11:05 2,857.35 2,857.35 2,856.08 2,856.08 189,231.1K
11:06 2,856.35 2,856.42 2,854.83 2,854.96 264,500.5K
11:07 2,855.16 2,855.76 2,855.16 2,855.76 127,796.2K
11:08 2,855.79 2,856.12 2,855.74 2,855.86 93,634.8K
11:09 2,855.36 2,855.36 2,854.38 2,854.61 173,077.2K
11:10 2,854.61 2,854.79 2,853.43 2,853.43 198,231.4K
11:11 2,853.19 2,855.05 2,853.19 2,854.86 148,694.7K
11:12 2,854.78 2,854.83 2,854.62 2,854.62 107,961.4K
11:13 2,854.64 2,855.02 2,854.64 2,855.02 89,182.4K
11:14 2,855.28 2,855.29 2,854.61 2,854.82 96,276.7K
11:15 2,854.57 2,856.20 2,854.55 2,856.01 172,904.1K
11:16 2,856.27 2,856.64 2,855.94 2,856.49 110,365.3K
11:17 2,856.78 2,856.80 2,856.47 2,856.61 125,150.2K
11:18 2,856.42 2,858.26 2,856.42 2,858.23 314,104.1K
11:19 2,857.95 2,858.39 2,857.71 2,858.39 181,669.4K
11:20 2,858.52 2,858.79 2,858.07 2,858.10 104,056.0K
11:21 2,857.99 2,858.08 2,857.87 2,857.97 104,270.6K
11:22 2,857.96 2,857.99 2,857.15 2,857.99 99,260.0K
11:23 2,858.11 2,858.85 2,858.11 2,858.79 77,925.0K
11:24 2,858.92 2,859.49 2,858.89 2,859.49 138,510.7K
11:25 2,859.44 2,859.50 2,859.02 2,859.16 187,580.1K
11:26 2,858.91 2,859.11 2,858.75 2,859.00 146,526.7K
11:27 2,858.93 2,859.00 2,857.73 2,857.88 116,250.5K
11:28 2,857.99 2,858.01 2,857.62 2,858.01 80,892.8K
11:29 2,858.11 2,858.25 2,857.94 2,857.94 58,945.3K
11:30 2,857.91 2,858.30 2,857.91 2,858.30 69,768.0K
11:31 2,858.27 2,858.61 2,858.27 2,858.49 55,503.5K
11:32 2,858.49 2,858.55 2,858.07 2,858.35 59,068.4K
11:33 2,858.24 2,859.49 2,857.97 2,859.49 161,556.9K
11:34 2,859.38 2,859.57 2,858.89 2,859.57 199,392.0K
11:35 2,859.54 2,860.46 2,859.54 2,860.46 163,082.4K
11:36 2,860.32 2,861.25 2,860.28 2,861.25 156,617.9K
11:37 2,861.32 2,861.36 2,859.92 2,860.23 143,342.2K
11:38 2,860.15 2,860.92 2,860.09 2,860.91 97,030.3K
11:39 2,860.97 2,861.12 2,860.89 2,860.96 189,399.0K
11:40 2,860.93 2,861.94 2,860.93 2,861.94 104,440.1K
11:41 2,861.81 2,862.75 2,861.81 2,862.15 180,755.0K
11:42 2,861.80 2,861.83 2,860.07 2,860.15 206,426.0K
11:43 2,860.49 2,860.55 2,859.87 2,860.09 111,499.6K
11:44 2,859.71 2,859.89 2,859.09 2,859.29 117,157.2K
11:45 2,859.37 2,859.66 2,859.37 2,859.47 65,127.9K
11:46 2,859.55 2,859.55 2,858.98 2,859.06 112,038.3K
11:47 2,858.87 2,859.13 2,858.49 2,859.06 129,472.0K
11:48 2,858.81 2,859.08 2,858.40 2,859.08 96,546.1K
11:49 2,859.32 2,859.32 2,859.06 2,859.06 63,920.9K
11:50 2,859.06 2,859.06 2,858.69 2,858.84 62,506.7K
11:51 2,859.02 2,859.08 2,858.78 2,859.08 58,761.4K
11:52 2,859.23 2,859.60 2,859.03 2,859.60 91,925.1K
11:53 2,859.84 2,860.07 2,859.40 2,859.40 84,925.2K
11:54 2,859.43 2,859.49 2,859.06 2,859.46 72,917.1K
11:55 2,859.51 2,859.77 2,859.00 2,859.25 107,914.4K
11:56 2,859.17 2,859.17 2,858.46 2,858.46 163,861.9K
11:57 2,858.70 2,858.73 2,857.87 2,857.87 77,884.7K
11:58 2,857.68 2,857.68 2,855.66 2,855.66 159,963.0K
11:59 2,855.49 2,855.60 2,855.26 2,855.47 201,829.4K
12:00 2,855.45 2,855.52 2,854.97 2,855.46 122,805.2K
12:01 2,855.67 2,856.59 2,855.67 2,856.54 82,782.8K
12:02 2,856.87 2,857.11 2,856.67 2,856.67 69,682.8K
12:03 2,856.70 2,857.21 2,856.70 2,857.14 88,358.7K
12:04 2,857.19 2,857.27 2,856.68 2,857.20 84,935.5K
12:05 2,857.23 2,857.23 2,856.35 2,856.57 93,732.0K
12:06 2,856.64 2,857.13 2,856.59 2,857.13 81,937.6K
12:07 2,857.27 2,857.85 2,857.27 2,857.49 135,345.9K
12:08 2,857.20 2,857.30 2,856.82 2,857.29 81,667.0K
12:09 2,857.43 2,858.23 2,857.43 2,858.14 70,146.2K
12:10 2,858.28 2,858.28 2,857.44 2,857.60 108,396.4K
12:11 2,857.55 2,857.68 2,857.53 2,857.58 76,372.8K
12:12 2,857.66 2,857.66 2,856.66 2,856.83 89,555.6K
12:13 2,856.69 2,856.97 2,856.47 2,856.96 103,949.4K
12:14 2,856.94 2,857.22 2,856.85 2,856.85 52,266.7K
12:15 2,856.55 2,857.29 2,856.50 2,857.17 91,417.4K
12:16 2,857.12 2,857.22 2,856.18 2,856.18 71,218.9K
12:17 2,855.94 2,856.46 2,855.88 2,856.16 75,370.5K
12:18 2,856.04 2,856.09 2,855.85 2,856.09 58,264.3K
12:19 2,856.12 2,856.58 2,856.12 2,856.34 109,760.4K
12:20 2,856.40 2,856.65 2,856.26 2,856.40 78,789.2K
12:21 2,856.23 2,856.82 2,856.23 2,856.66 102,347.3K
12:22 2,856.85 2,856.85 2,856.47 2,856.58 84,147.9K
12:23 2,856.89 2,857.81 2,856.89 2,857.36 130,459.3K
12:24 2,857.48 2,859.16 2,857.40 2,859.16 119,118.2K
12:25 2,859.09 2,859.45 2,858.67 2,859.45 62,290.0K
12:26 2,859.54 2,859.54 2,859.02 2,859.11 76,361.6K
12:27 2,858.98 2,859.12 2,858.71 2,858.71 83,872.8K
12:28 2,858.76 2,859.19 2,858.76 2,859.19 92,734.6K
12:29 2,859.27 2,860.06 2,859.27 2,859.81 86,324.9K
12:30 2,859.72 2,859.72 2,859.48 2,859.55 70,156.3K
12:31 2,859.42 2,859.70 2,859.32 2,859.70 65,073.4K
12:32 2,859.81 2,859.81 2,859.41 2,859.44 99,718.7K
12:33 2,859.56 2,859.80 2,859.53 2,859.77 62,749.0K
12:34 2,859.80 2,859.86 2,859.65 2,859.86 47,100.3K
12:35 2,860.53 2,860.61 2,859.99 2,860.24 202,126.9K
12:36 2,860.19 2,860.82 2,860.19 2,860.79 79,937.9K
12:37 2,860.78 2,860.84 2,860.71 2,860.82 77,854.3K
12:38 2,861.15 2,862.21 2,860.95 2,860.95 197,252.7K
12:39 2,860.83 2,861.42 2,860.75 2,861.30 56,641.6K
12:40 2,861.15 2,862.37 2,861.13 2,862.37 63,496.9K
12:41 2,862.81 2,864.04 2,862.68 2,863.61 208,423.6K
12:42 2,863.65 2,864.30 2,863.56 2,863.75 170,916.7K
12:43 2,864.01 2,864.01 2,863.59 2,863.89 122,323.5K
12:44 2,863.95 2,863.95 2,863.56 2,863.80 119,772.3K
12:45 2,863.48 2,863.74 2,862.77 2,862.77 219,345.5K
12:46 2,862.69 2,863.54 2,862.63 2,863.54 68,384.3K
12:47 2,863.40 2,863.51 2,863.08 2,863.43 60,239.1K
12:48 2,863.35 2,863.78 2,863.26 2,863.66 104,381.8K
12:49 2,863.90 2,864.29 2,863.81 2,864.06 153,023.0K
12:50 2,864.01 2,864.19 2,863.77 2,863.88 179,223.2K
12:51 2,863.79 2,863.79 2,863.66 2,863.66 71,738.6K
12:52 2,863.56 2,863.94 2,863.56 2,863.91 138,122.8K
12:53 2,863.78 2,864.19 2,863.78 2,864.10 118,100.7K
12:54 2,863.93 2,864.16 2,863.69 2,863.70 135,661.6K
12:55 2,863.59 2,863.66 2,863.40 2,863.40 120,542.0K
12:56 2,863.14 2,863.41 2,863.08 2,863.41 97,514.2K
12:57 2,863.39 2,863.39 2,863.22 2,863.27 77,307.9K
12:58 2,863.21 2,863.89 2,863.12 2,863.89 98,836.1K
12:59 2,864.05 2,865.27 2,863.84 2,864.47 222,202.9K
13:00 2,864.49 2,864.90 2,864.49 2,864.55 122,939.8K
13:01 2,864.08 2,864.08 2,862.89 2,862.89 215,452.4K
13:02 2,863.13 2,864.31 2,863.06 2,864.31 149,365.0K
13:03 2,864.28 2,864.45 2,864.08 2,864.42 175,654.5K
13:04 2,864.18 2,864.34 2,864.05 2,864.22 85,256.6K
13:05 2,864.14 2,864.30 2,863.91 2,864.30 112,493.9K
13:06 2,864.11 2,864.15 2,863.81 2,863.82 110,770.3K
13:07 2,863.89 2,863.89 2,863.65 2,863.68 97,019.6K
13:08 2,863.81 2,863.81 2,863.13 2,863.13 80,575.7K
13:09 2,863.29 2,864.00 2,863.12 2,863.82 92,239.5K
13:10 2,863.94 2,865.14 2,863.58 2,865.00 134,477.8K
13:11 2,865.19 2,865.98 2,865.19 2,865.63 198,254.8K
13:12 2,865.75 2,865.75 2,865.40 2,865.63 87,276.0K
13:13 2,865.78 2,865.78 2,865.30 2,865.34 75,486.9K
13:14 2,865.22 2,865.59 2,865.22 2,865.23 99,244.1K
13:15 2,865.35 2,865.72 2,865.12 2,865.58 139,496.6K
13:16 2,865.93 2,866.08 2,865.28 2,865.28 164,945.8K
13:17 2,865.29 2,865.41 2,864.73 2,864.81 138,535.0K
13:18 2,864.84 2,864.87 2,864.57 2,864.59 160,053.4K
13:19 2,864.63 2,864.69 2,864.40 2,864.48 134,470.6K
13:20 2,864.37 2,864.94 2,864.36 2,864.89 128,048.0K
13:21 2,864.77 2,865.36 2,864.77 2,865.34 106,909.2K
13:22 2,865.00 2,865.59 2,864.90 2,865.43 105,289.5K
13:23 2,865.38 2,865.56 2,865.20 2,865.35 53,521.9K
13:24 2,865.34 2,865.38 2,864.65 2,865.38 105,709.3K
13:25 2,865.36 2,865.42 2,864.70 2,864.78 103,147.1K
13:26 2,864.60 2,865.15 2,864.57 2,865.15 95,745.5K
13:27 2,865.01 2,865.27 2,864.67 2,865.24 71,018.3K
13:28 2,865.30 2,865.47 2,865.08 2,865.20 109,248.2K
13:29 2,865.22 2,865.28 2,864.83 2,864.83 87,545.8K
13:30 2,865.01 2,865.04 2,864.74 2,865.02 129,453.3K
13:31 2,865.08 2,865.42 2,864.94 2,865.14 71,826.5K
13:32 2,865.19 2,865.89 2,865.19 2,865.89 96,036.9K
13:33 2,865.56 2,867.20 2,865.56 2,867.20 212,169.3K
13:34 2,867.40 2,867.43 2,866.71 2,866.71 122,574.1K
13:35 2,866.97 2,867.51 2,866.97 2,867.51 70,174.5K
13:36 2,867.40 2,867.70 2,867.26 2,867.26 65,093.0K
13:37 2,867.84 2,868.12 2,867.56 2,867.56 268,504.0K
13:38 2,868.81 2,868.89 2,868.23 2,868.63 208,588.2K
13:39 2,868.51 2,868.79 2,868.51 2,868.69 187,858.7K
13:40 2,868.73 2,868.95 2,868.33 2,868.33 95,022.6K
13:41 2,868.33 2,868.39 2,867.61 2,867.61 151,918.8K
13:42 2,867.44 2,867.44 2,866.48 2,866.65 147,133.6K
13:43 2,866.69 2,866.69 2,866.15 2,866.24 94,145.1K
13:44 2,866.12 2,866.24 2,865.48 2,866.24 143,628.5K
13:45 2,866.04 2,866.10 2,865.48 2,865.85 157,311.4K
13:46 2,866.04 2,866.12 2,865.40 2,865.49 119,887.3K
13:47 2,865.42 2,865.85 2,865.21 2,865.29 167,713.1K
13:48 2,865.01 2,865.72 2,864.46 2,865.72 123,075.0K
13:49 2,865.21 2,865.28 2,864.81 2,864.83 99,932.4K
13:50 2,864.79 2,864.95 2,864.40 2,864.68 79,302.2K
13:51 2,864.78 2,864.79 2,864.07 2,864.10 148,274.1K
13:52 2,864.25 2,864.44 2,863.98 2,864.00 75,786.6K
13:53 2,864.61 2,864.61 2,864.35 2,864.43 113,810.7K
13:54 2,864.39 2,864.94 2,864.32 2,864.94 50,142.9K
13:55 2,865.10 2,865.10 2,864.53 2,864.68 97,146.4K
13:56 2,864.78 2,864.86 2,864.53 2,864.77 61,357.7K
13:57 2,865.00 2,865.00 2,864.64 2,864.68 71,147.4K
13:58 2,864.71 2,864.78 2,864.22 2,864.30 104,746.8K
13:59 2,864.09 2,864.28 2,862.24 2,862.26 210,039.1K
14:00 2,862.52 2,862.52 2,861.87 2,862.11 130,769.2K
14:01 2,862.13 2,862.64 2,862.10 2,862.38 81,419.8K
14:02 2,862.37 2,862.44 2,862.19 2,862.19 95,155.0K
14:03 2,862.26 2,862.31 2,861.32 2,861.32 103,214.2K
14:04 2,861.45 2,861.45 2,860.20 2,860.20 161,394.6K
14:05 2,860.44 2,860.75 2,859.53 2,859.60 289,307.6K
14:06 2,859.38 2,859.99 2,859.27 2,859.73 193,207.4K
14:07 2,860.16 2,861.25 2,860.16 2,860.63 109,661.6K
14:08 2,860.85 2,862.12 2,860.85 2,862.11 144,983.4K
14:09 2,862.09 2,862.13 2,861.83 2,861.99 80,205.6K
14:10 2,861.85 2,862.24 2,861.85 2,862.14 122,440.1K
14:11 2,862.09 2,862.53 2,861.93 2,862.52 116,710.6K
14:12 2,862.39 2,863.15 2,862.36 2,863.07 107,370.6K
14:13 2,863.08 2,864.96 2,863.08 2,864.96 140,374.2K
14:14 2,864.98 2,865.04 2,863.47 2,863.47 89,745.4K
14:15 2,863.56 2,864.11 2,863.56 2,864.11 53,219.9K
14:16 2,864.21 2,865.39 2,864.21 2,865.29 86,452.0K
14:17 2,865.30 2,865.32 2,864.51 2,864.51 59,764.5K
14:18 2,864.51 2,864.63 2,864.10 2,864.15 45,681.6K
14:19 2,864.23 2,864.23 2,864.12 2,864.17 37,573.3K
14:20 2,864.17 2,864.53 2,864.17 2,864.50 48,923.3K
14:21 2,864.30 2,864.31 2,863.82 2,863.82 57,949.0K
14:22 2,863.86 2,864.27 2,863.86 2,864.00 35,757.3K
14:23 2,864.04 2,864.04 2,863.57 2,863.67 73,911.8K
14:24 2,863.65 2,864.30 2,863.65 2,864.30 68,423.0K
14:25 2,864.13 2,864.14 2,863.43 2,863.51 50,494.5K
14:26 2,863.40 2,863.40 2,862.96 2,863.17 80,884.3K
14:27 2,863.28 2,863.37 2,862.55 2,862.55 87,019.7K
14:28 2,862.54 2,862.76 2,862.10 2,862.10 70,999.5K
14:29 2,862.63 2,862.72 2,862.30 2,862.30 62,841.9K
14:30 2,862.35 2,862.60 2,862.25 2,862.47 48,963.1K
14:31 2,862.37 2,863.22 2,862.14 2,863.22 141,170.0K
14:32 2,863.79 2,864.21 2,863.09 2,863.09 149,595.4K
14:33 2,862.97 2,862.97 2,861.85 2,862.56 92,802.5K
14:34 2,862.68 2,863.32 2,862.65 2,863.20 75,784.6K
14:35 2,863.36 2,863.36 2,862.35 2,862.51 40,365.8K
14:36 2,862.81 2,862.88 2,862.61 2,862.70 65,238.5K
14:37 2,862.72 2,862.76 2,862.49 2,862.52 44,077.9K
14:38 2,862.43 2,862.53 2,862.25 2,862.34 83,946.3K
14:39 2,862.53 2,862.53 2,862.04 2,862.17 118,914.9K
14:40 2,862.08 2,862.43 2,862.08 2,862.22 70,609.0K
14:41 2,862.68 2,864.51 2,862.68 2,864.03 152,434.9K
14:42 2,864.01 2,864.01 2,863.03 2,863.03 87,047.9K
14:43 2,862.97 2,863.12 2,862.76 2,862.80 55,001.1K
14:44 2,862.84 2,862.86 2,862.48 2,862.48 38,150.4K
14:45 2,862.67 2,863.09 2,862.30 2,863.09 49,985.9K
14:46 2,862.88 2,862.99 2,862.73 2,862.77 58,577.1K
14:47 2,862.85 2,863.07 2,862.77 2,862.98 52,436.3K
14:48 2,863.22 2,863.22 2,862.89 2,863.13 33,582.2K
14:49 2,863.29 2,863.31 2,862.90 2,863.09 77,493.0K
14:50 2,862.97 2,863.16 2,862.82 2,862.92 53,178.4K
14:51 2,863.08 2,863.83 2,862.85 2,863.83 67,916.4K
14:52 2,863.84 2,864.67 2,863.63 2,864.67 114,407.9K
14:53 2,864.81 2,864.81 2,864.26 2,864.26 112,504.7K
14:54 2,864.18 2,864.96 2,864.03 2,864.96 117,519.4K
14:55 2,864.87 2,864.87 2,864.37 2,864.43 40,387.7K
14:56 2,864.52 2,864.82 2,864.33 2,864.82 70,140.4K
14:57 2,864.74 2,864.79 2,864.63 2,864.78 55,190.3K
14:58 2,865.70 2,868.04 2,865.70 2,868.04 211,936.2K
14:59 2,867.79 2,867.79 2,866.92 2,867.53 95,044.7K
15:00 2,867.71 2,869.56 2,867.71 2,869.49 208,782.7K
15:01 2,869.89 2,870.18 2,868.33 2,868.44 212,711.8K
15:02 2,869.04 2,869.36 2,868.94 2,869.01 142,502.2K
15:03 2,868.80 2,868.80 2,867.99 2,868.41 105,437.0K
15:04 2,868.49 2,868.75 2,868.19 2,868.70 92,722.7K
15:05 2,868.75 2,868.89 2,868.23 2,868.26 76,178.5K
15:06 2,868.18 2,868.96 2,868.18 2,868.81 85,033.5K
15:07 2,868.90 2,869.74 2,868.90 2,869.71 87,062.6K
15:08 2,869.88 2,869.91 2,869.41 2,869.48 82,313.9K
15:09 2,869.70 2,870.48 2,869.70 2,870.48 89,754.5K
15:10 2,870.49 2,870.79 2,870.26 2,870.79 71,880.2K
15:11 2,870.98 2,871.22 2,870.46 2,870.62 161,525.8K
15:12 2,871.24 2,871.37 2,870.87 2,870.87 225,358.5K
15:13 2,870.89 2,870.96 2,870.15 2,870.62 167,627.5K
15:14 2,870.31 2,870.36 2,869.40 2,869.40 194,967.5K
15:15 2,869.40 2,869.40 2,868.17 2,868.17 258,703.2K
15:16 2,868.09 2,869.44 2,868.09 2,869.08 102,048.5K
15:17 2,869.21 2,869.21 2,868.38 2,868.42 74,581.0K
15:18 2,868.50 2,869.15 2,868.48 2,868.48 74,565.9K
15:19 2,868.58 2,868.95 2,868.43 2,868.95 68,569.6K
15:20 2,868.85 2,868.85 2,868.23 2,868.64 122,638.0K
15:21 2,868.41 2,868.76 2,868.32 2,868.43 130,081.4K
15:22 2,868.40 2,868.49 2,867.15 2,867.15 127,454.9K
15:23 2,867.18 2,868.67 2,867.18 2,868.55 112,154.1K
15:24 2,868.53 2,869.16 2,868.33 2,869.10 110,415.9K
15:25 2,869.10 2,869.26 2,868.21 2,868.21 149,409.1K
15:26 2,868.30 2,868.30 2,866.96 2,867.38 212,847.7K
15:27 2,867.88 2,867.96 2,867.07 2,867.07 104,729.1K
15:28 2,867.03 2,867.03 2,866.13 2,866.22 114,961.3K
15:29 2,866.05 2,866.28 2,865.69 2,866.10 115,602.4K
15:30 2,866.31 2,867.50 2,865.97 2,866.23 216,604.9K
15:31 2,866.28 2,866.84 2,865.84 2,866.05 98,565.4K
15:32 2,865.89 2,866.71 2,865.71 2,865.71 140,609.5K
15:33 2,865.76 2,865.82 2,864.48 2,864.48 191,718.6K
15:34 2,864.64 2,866.06 2,864.46 2,865.39 117,926.5K
15:35 2,864.90 2,864.90 2,863.94 2,863.96 271,842.5K
15:36 2,863.89 2,864.01 2,862.27 2,862.86 220,764.4K
15:37 2,862.34 2,862.34 2,861.20 2,861.20 185,332.0K
15:39 2,860.66 2,860.66 2,860.66 2,860.66 501,804.0K
15:40 2,860.10 2,860.75 2,859.72 2,860.75 344,151.1K
15:41 2,861.63 2,861.63 2,861.44 2,861.49 191,541.8K
15:42 2,861.44 2,861.44 2,861.37 2,861.37 59,708.0K
15:43 2,862.61 2,862.81 2,862.61 2,862.81 130,514.4K
15:44 2,862.13 2,862.71 2,861.92 2,862.25 106,188.5K
15:45 2,862.46 2,864.42 2,862.46 2,864.42 172,957.7K
15:46 2,864.84 2,865.68 2,864.84 2,865.52 200,800.6K
15:47 2,865.64 2,865.93 2,865.64 2,865.64 108,359.9K
15:48 2,865.73 2,865.73 2,864.67 2,864.70 88,243.7K
15:49 2,864.41 2,865.13 2,864.33 2,864.89 114,501.2K
15:50 2,865.02 2,865.15 2,864.17 2,864.17 67,427.8K
15:51 2,863.81 2,864.04 2,863.47 2,863.59 83,046.5K
15:52 2,863.63 2,863.82 2,863.28 2,863.47 80,156.5K
15:53 2,863.23 2,863.23 2,862.45 2,862.45 79,703.4K
15:54 2,862.29 2,862.72 2,862.22 2,862.22 123,971.7K
15:55 2,862.03 2,862.49 2,860.73 2,860.74 169,774.7K
15:56 2,859.91 2,859.96 2,856.86 2,857.38 407,805.0K
15:57 2,857.58 2,857.80 2,856.83 2,857.17 413,693.8K
15:58 2,857.49 2,858.21 2,856.88 2,857.87 322,540.1K
15:59 2,857.55 2,857.55 2,855.39 2,855.41 392,964.5K
16:00 2,855.44 2,855.44 2,854.60 2,854.73 244,598.2K
16:01 2,854.53 2,855.63 2,854.41 2,855.14 238,877.0K
16:02 2,854.90 2,854.90 2,853.37 2,853.63 242,033.4K
16:03 2,853.61 2,853.83 2,853.33 2,853.83 306,349.9K
16:04 2,854.34 2,856.76 2,854.21 2,856.76 237,619.8K
16:05 2,856.96 2,857.94 2,856.96 2,857.92 134,733.6K
16:06 2,857.98 2,857.98 2,856.39 2,856.46 168,084.7K
16:07 2,856.57 2,856.57 2,855.87 2,856.10 85,568.6K
16:08 2,856.06 2,856.56 2,855.82 2,855.96 135,005.2K
16:09 2,855.94 2,856.26 2,855.91 2,856.26 69,786.3K
16:10 2,856.54 2,856.54 2,853.53 2,853.53 167,308.4K
16:11 2,852.94 2,853.47 2,852.78 2,853.36 323,881.4K
16:12 2,853.99 2,855.02 2,853.99 2,854.74 164,233.8K
16:13 2,854.82 2,855.00 2,854.27 2,855.00 156,469.9K
16:14 2,855.22 2,856.14 2,855.19 2,856.08 168,672.1K
16:15 2,856.12 2,856.12 2,853.90 2,853.90 181,226.9K
16:16 2,854.13 2,854.13 2,851.15 2,851.15 258,190.8K
16:17 2,851.11 2,851.24 2,848.98 2,849.24 351,802.6K
16:18 2,849.19 2,849.76 2,848.70 2,849.76 288,590.8K
16:19 2,849.96 2,851.06 2,849.96 2,851.06 182,989.9K
16:20 2,851.65 2,852.11 2,849.78 2,852.11 192,964.4K
16:21 2,852.31 2,852.36 2,851.87 2,852.02 146,578.9K
16:22 2,852.14 2,853.28 2,852.05 2,853.28 177,564.5K
16:23 2,853.65 2,853.76 2,852.34 2,852.34 166,745.0K
16:24 2,852.18 2,853.05 2,851.98 2,853.05 141,434.5K
16:25 2,853.01 2,854.12 2,852.32 2,854.12 101,505.2K
16:26 2,855.70 2,855.74 2,853.02 2,853.19 201,481.2K
16:27 2,853.02 2,853.71 2,853.01 2,853.46 122,418.3K
16:28 2,854.89 2,855.86 2,854.89 2,855.86 174,564.5K
16:29 2,855.58 2,855.58 2,855.12 2,855.12 127,909.1K
16:30 2,855.06 2,855.06 2,854.48 2,854.48 88,803.9K
16:31 2,854.20 2,855.18 2,854.20 2,854.73 121,722.2K
16:32 2,854.30 2,854.30 2,851.55 2,851.55 171,495.4K
16:33 2,851.54 2,853.14 2,851.54 2,853.14 122,939.8K
16:34 2,853.68 2,854.56 2,853.60 2,854.56 138,435.4K
16:35 2,854.45 2,854.97 2,854.13 2,854.95 81,824.8K
16:36 2,854.99 2,855.95 2,854.99 2,855.95 100,256.2K
16:37 2,856.01 2,856.01 2,854.47 2,855.34 75,402.7K
16:38 2,855.28 2,855.48 2,854.76 2,855.42 105,941.6K
16:39 2,855.35 2,856.74 2,855.35 2,856.64 176,215.4K
16:40 2,856.79 2,856.79 2,856.21 2,856.44 112,953.0K
16:41 2,856.44 2,859.60 2,856.44 2,859.60 294,583.2K
16:42 2,859.70 2,862.55 2,859.69 2,862.55 345,414.0K
16:43 2,861.53 2,861.53 2,860.94 2,861.19 187,709.6K
16:44 2,861.37 2,861.69 2,861.36 2,861.36 122,972.3K
16:45 2,861.56 2,861.56 2,860.46 2,860.46 102,417.5K
16:46 2,860.02 2,860.05 2,859.62 2,859.62 125,019.4K
16:47 2,859.51 2,860.18 2,859.51 2,859.93 93,801.7K
16:48 2,859.97 2,860.23 2,859.57 2,860.23 82,149.0K
16:49 2,860.08 2,860.22 2,859.71 2,860.22 64,106.1K
16:50 2,860.27 2,860.44 2,859.08 2,859.08 89,034.0K
16:51 2,859.11 2,859.14 2,858.73 2,858.79 76,214.1K
16:52 2,858.94 2,859.11 2,858.75 2,859.11 56,395.8K
16:53 2,859.06 2,859.65 2,858.96 2,859.25 93,988.0K
16:54 2,859.38 2,860.19 2,859.38 2,860.19 107,286.0K
16:55 2,860.78 2,861.02 2,860.63 2,861.02 133,654.2K
16:56 2,861.11 2,861.46 2,860.64 2,861.46 90,343.0K
16:57 2,861.74 2,862.01 2,861.14 2,861.14 113,663.3K
16:58 2,861.08 2,861.77 2,861.08 2,861.77 70,423.7K
16:59 2,861.39 2,861.39 2,860.23 2,860.23 105,615.2K
17:00 2,860.26 2,861.73 2,860.26 2,861.57 86,250.6K
17:01 2,861.00 2,861.09 2,860.60 2,861.09 71,201.7K
17:02 2,861.00 2,861.35 2,860.96 2,861.35 107,075.5K
17:03 2,861.00 2,861.12 2,860.63 2,860.71 72,545.9K
17:04 2,860.82 2,861.67 2,860.82 2,861.35 121,449.4K
17:05 2,861.37 2,861.54 2,861.04 2,861.04 93,157.6K
17:06 2,861.17 2,861.50 2,861.11 2,861.17 96,880.8K
17:07 2,861.37 2,862.48 2,861.30 2,862.48 90,608.4K
17:08 2,862.42 2,862.62 2,861.74 2,862.21 160,281.8K
17:09 2,862.01 2,862.01 2,861.10 2,861.10 88,940.7K
17:10 2,860.80 2,861.79 2,860.69 2,861.14 69,094.6K
17:11 2,860.92 2,861.05 2,858.92 2,858.92 207,224.8K
17:12 2,858.73 2,858.73 2,853.55 2,853.55 341,463.0K
17:13 2,853.30 2,853.30 2,850.39 2,852.28 664,104.4K
17:14 2,851.74 2,851.74 2,850.57 2,850.57 208,363.6K
17:15 2,850.36 2,850.66 2,849.84 2,849.84 451,798.3K
17:16 2,848.22 2,848.22 2,844.15 2,844.49 778,992.8K
17:17 2,845.11 2,845.39 2,841.36 2,841.36 672,349.8K
17:18 2,839.77 2,839.85 2,834.42 2,834.42 1,006,082.7K
17:19 2,835.20 2,840.33 2,835.20 2,838.81 929,520.5K
17:20 2,838.89 2,840.77 2,838.31 2,840.64 401,041.2K
17:21 2,840.62 2,841.41 2,840.54 2,840.54 287,572.5K
17:22 2,840.99 2,841.37 2,840.18 2,840.49 300,607.0K
17:23 2,840.09 2,840.32 2,836.50 2,836.50 389,439.5K
17:24 2,835.80 2,836.60 2,832.41 2,832.41 515,078.3K
17:25 2,833.19 2,834.68 2,833.19 2,834.68 521,252.7K
17:26 2,834.13 2,834.13 2,831.16 2,831.16 832,120.3K
17:27 2,830.15 2,830.55 2,829.07 2,830.41 1,180,141.7K
17:28 2,829.68 2,834.97 2,829.52 2,833.66 982,203.3K
17:29 2,833.86 2,838.04 2,833.86 2,838.04 544,472.7K
17:30 2,837.36 2,837.51 2,835.68 2,836.01 277,187.3K
17:31 2,836.03 2,839.94 2,836.03 2,839.94 277,694.7K
17:32 2,839.48 2,841.75 2,839.48 2,840.98 443,355.2K
17:33 2,840.75 2,842.44 2,840.75 2,842.26 349,660.6K
17:34 2,842.40 2,843.41 2,840.30 2,840.30 291,511.2K
17:35 2,840.31 2,840.31 2,839.73 2,840.04 202,693.6K
17:36 2,839.94 2,840.20 2,837.72 2,837.72 141,945.6K
17:37 2,837.15 2,838.38 2,836.69 2,838.38 285,756.0K
17:38 2,838.38 2,839.17 2,838.10 2,838.74 166,399.3K
17:39 2,838.64 2,840.84 2,838.44 2,840.84 153,269.7K
17:40 2,842.02 2,842.92 2,841.76 2,842.92 246,778.0K
17:41 2,842.90 2,843.33 2,842.63 2,842.63 112,411.3K
17:42 2,842.62 2,843.07 2,842.36 2,842.96 145,172.3K
17:43 2,843.17 2,843.48 2,841.73 2,841.73 129,907.8K
17:44 2,841.49 2,842.33 2,841.17 2,842.22 113,543.5K
17:45 2,842.30 2,842.30 2,840.42 2,840.42 86,505.6K
17:46 2,840.08 2,840.08 2,838.10 2,838.10 135,671.6K
17:47 2,837.85 2,838.81 2,837.24 2,838.81 190,251.9K
17:48 2,838.68 2,838.82 2,838.22 2,838.65 132,101.6K
17:49 2,838.92 2,838.92 2,837.57 2,837.96 130,237.2K
17:50 2,837.78 2,838.04 2,837.32 2,837.99 134,845.0K
17:51 2,837.35 2,837.35 2,835.01 2,835.01 198,258.3K
17:52 2,833.94 2,835.16 2,833.39 2,835.12 272,429.6K
17:53 2,835.10 2,837.19 2,834.86 2,837.02 273,606.4K
17:54 2,837.20 2,841.09 2,837.20 2,841.09 305,092.0K
17:55 2,841.39 2,841.73 2,839.88 2,839.88 195,111.0K
17:56 2,839.55 2,842.86 2,839.55 2,841.97 150,514.0K
17:57 2,842.14 2,842.14 2,841.23 2,841.74 138,330.7K
17:58 2,841.78 2,842.09 2,841.02 2,841.15 86,542.5K
17:59 2,841.23 2,841.48 2,839.39 2,839.42 105,831.2K
18:00 2,839.41 2,839.41 2,837.45 2,837.45 146,511.6K
18:01 2,837.07 2,837.07 2,835.54 2,836.67 181,198.4K
18:02 2,837.16 2,837.16 2,836.50 2,836.50 88,994.4K
18:03 2,836.22 2,836.50 2,835.46 2,836.44 131,640.8K
18:04 2,836.70 2,836.82 2,836.42 2,836.82 69,231.5K
18:05 2,837.11 2,837.82 2,836.76 2,836.78 90,406.1K
18:06 2,836.58 2,836.58 2,833.81 2,833.81 138,214.6K
18:07 2,832.35 2,833.43 2,832.28 2,833.24 259,686.6K
18:08 2,833.03 2,833.25 2,831.83 2,832.30 175,769.9K
18:09 2,832.16 2,832.16 2,828.42 2,829.62 552,458.2K
18:10 2,828.81 2,828.81 2,826.47 2,826.53 324,659.6K
18:11 2,826.66 2,828.00 2,826.66 2,827.06 241,544.0K
18:12 2,827.38 2,827.92 2,827.38 2,827.92 201,062.1K
18:13 2,827.52 2,827.72 2,826.81 2,827.46 197,516.7K
18:14 2,827.55 2,827.55 2,826.60 2,826.75 225,180.5K
18:15 2,826.22 2,826.29 2,825.69 2,826.29 194,385.3K
18:16 2,826.87 2,828.11 2,826.85 2,828.11 200,181.1K
18:17 2,828.34 2,829.50 2,828.34 2,829.33 149,819.4K
18:18 2,829.66 2,829.66 2,825.91 2,825.99 268,860.9K
18:19 2,826.26 2,826.87 2,825.96 2,826.87 105,812.7K
18:20 2,827.37 2,827.94 2,827.03 2,827.94 116,577.2K
18:21 2,828.67 2,829.08 2,827.67 2,827.67 144,167.6K
18:22 2,826.72 2,827.51 2,826.36 2,827.51 139,653.5K
18:23 2,827.92 2,828.87 2,827.74 2,828.43 132,966.2K
18:24 2,828.63 2,829.06 2,827.85 2,829.06 138,937.9K
18:25 2,829.37 2,830.68 2,829.32 2,830.68 158,560.7K
18:26 2,830.97 2,832.05 2,830.78 2,831.62 161,678.0K
18:27 2,831.67 2,831.99 2,831.64 2,831.64 92,816.0K
18:28 2,831.86 2,832.72 2,831.75 2,832.72 192,923.6K
18:29 2,832.65 2,833.11 2,832.65 2,832.86 154,685.7K
18:30 2,832.83 2,832.83 2,831.61 2,831.96 222,832.4K
18:31 2,831.97 2,831.97 2,831.65 2,831.85 77,874.0K
18:32 2,832.40 2,832.40 2,831.98 2,832.28 106,073.7K
18:33 2,832.35 2,833.01 2,832.24 2,833.01 92,568.6K
18:34 2,833.01 2,833.32 2,832.94 2,833.29 99,812.0K
18:35 2,833.66 2,834.90 2,833.38 2,834.84 164,092.0K
18:36 2,834.44 2,835.62 2,834.44 2,835.43 106,262.0K
18:37 2,835.36 2,836.27 2,835.18 2,836.27 134,095.5K
18:38 2,836.39 2,837.17 2,836.39 2,837.17 109,993.0K
18:39 2,836.98 2,837.26 2,835.91 2,836.41 102,038.2K
18:40 2,836.91 2,836.91 2,836.91 2,836.91 191,269.7K
18:43 2,836.64 2,836.64 2,836.64 2,836.64 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