MOEX Russia Index (IMOEX)

IMOEX
🏛️ 俄罗斯 →
2,645.83
最后更新: 2025-10-01
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 2,853.12 2,854.26 2,852.81 2,852.98 730,277.4K
10:01 2,852.92 2,852.92 2,851.32 2,851.34 151,175.2K
10:02 2,851.30 2,851.59 2,850.43 2,851.46 153,201.5K
10:03 2,851.45 2,851.47 2,850.92 2,851.47 105,228.7K
10:04 2,851.57 2,855.09 2,851.40 2,854.88 176,726.7K
10:05 2,854.98 2,855.41 2,853.62 2,853.78 197,468.0K
10:06 2,853.56 2,853.56 2,852.71 2,852.71 104,144.9K
10:07 2,852.94 2,853.15 2,851.62 2,851.62 85,644.5K
10:08 2,851.81 2,852.01 2,850.34 2,850.49 157,224.8K
10:09 2,848.83 2,850.50 2,848.83 2,848.84 200,736.3K
10:10 2,848.59 2,849.60 2,848.15 2,849.60 117,902.9K
10:11 2,849.58 2,849.62 2,848.82 2,848.94 82,597.7K
10:12 2,849.07 2,850.03 2,849.07 2,850.03 54,467.4K
10:13 2,850.16 2,850.32 2,849.53 2,849.53 111,382.7K
10:14 2,849.50 2,849.73 2,849.37 2,849.70 104,655.2K
10:15 2,849.75 2,850.07 2,848.79 2,848.79 52,481.0K
10:16 2,848.57 2,849.28 2,848.10 2,849.28 69,632.2K
10:17 2,849.22 2,849.28 2,847.80 2,847.80 111,523.6K
10:18 2,847.71 2,847.87 2,846.94 2,847.22 91,488.5K
10:19 2,847.25 2,847.61 2,847.22 2,847.47 43,965.8K
10:20 2,847.46 2,848.34 2,847.24 2,848.34 76,022.5K
10:21 2,848.56 2,849.75 2,848.56 2,849.70 90,044.9K
10:22 2,849.78 2,849.80 2,849.38 2,849.71 88,376.0K
10:23 2,850.13 2,850.40 2,849.47 2,849.49 76,190.7K
10:24 2,849.47 2,849.83 2,849.47 2,849.62 39,863.2K
10:25 2,849.24 2,849.24 2,848.48 2,848.48 47,661.7K
10:26 2,848.25 2,848.25 2,847.82 2,847.82 43,055.2K
10:27 2,847.90 2,847.91 2,847.69 2,847.78 52,302.2K
10:28 2,847.85 2,848.03 2,847.85 2,848.00 21,461.9K
10:29 2,847.97 2,848.99 2,847.97 2,848.99 77,522.1K
10:30 2,848.76 2,848.85 2,848.21 2,848.21 22,990.3K
10:31 2,847.86 2,847.86 2,845.89 2,845.89 91,752.5K
10:32 2,845.81 2,845.85 2,845.63 2,845.81 84,714.1K
10:33 2,845.93 2,846.04 2,845.42 2,845.42 43,059.5K
10:34 2,845.55 2,845.55 2,844.96 2,845.05 63,604.4K
10:35 2,845.30 2,846.00 2,845.30 2,845.91 66,679.1K
10:36 2,845.89 2,846.23 2,845.89 2,846.21 42,011.6K
10:37 2,846.41 2,846.88 2,846.41 2,846.84 43,315.6K
10:38 2,846.97 2,847.38 2,846.97 2,847.31 83,655.8K
10:39 2,847.34 2,847.43 2,847.01 2,847.11 30,593.4K
10:40 2,847.05 2,847.15 2,846.28 2,846.28 25,186.1K
10:41 2,846.26 2,847.61 2,846.25 2,847.59 49,205.8K
10:42 2,847.66 2,847.78 2,847.34 2,847.66 43,446.8K
10:43 2,847.50 2,847.50 2,846.76 2,846.84 46,848.7K
10:44 2,846.68 2,847.19 2,846.66 2,847.19 26,652.7K
10:45 2,847.22 2,848.93 2,847.22 2,848.93 93,184.8K
10:46 2,849.01 2,849.01 2,848.48 2,848.61 72,036.5K
10:47 2,848.53 2,848.69 2,848.40 2,848.62 39,935.0K
10:48 2,848.37 2,848.37 2,848.17 2,848.25 28,285.9K
10:49 2,848.31 2,848.31 2,846.72 2,847.70 86,315.1K
10:50 2,847.67 2,847.94 2,847.62 2,847.71 39,852.2K
10:51 2,847.66 2,847.66 2,847.44 2,847.44 13,109.6K
10:52 2,847.37 2,847.51 2,847.20 2,847.20 36,749.3K
10:53 2,847.20 2,847.20 2,846.63 2,846.63 75,989.6K
10:54 2,846.93 2,847.33 2,846.91 2,847.22 31,363.5K
10:55 2,847.13 2,847.13 2,846.58 2,846.58 29,895.8K
10:56 2,846.42 2,846.48 2,846.14 2,846.14 37,677.8K
10:57 2,845.94 2,846.17 2,845.94 2,846.12 47,322.4K
10:58 2,845.97 2,846.02 2,845.86 2,845.93 47,655.3K
10:59 2,845.93 2,846.50 2,845.93 2,846.36 93,379.6K
11:00 2,846.33 2,847.27 2,846.33 2,847.03 62,525.5K
11:01 2,846.89 2,847.35 2,846.89 2,847.18 59,583.1K
11:02 2,847.24 2,847.34 2,847.17 2,847.27 41,534.6K
11:03 2,847.27 2,847.30 2,846.31 2,846.31 54,626.9K
11:04 2,846.06 2,846.06 2,841.91 2,841.91 312,282.8K
11:05 2,842.50 2,842.50 2,840.61 2,840.61 246,347.8K
11:06 2,840.32 2,840.72 2,839.84 2,839.84 217,406.1K
11:07 2,839.91 2,840.17 2,839.31 2,839.31 147,493.8K
11:08 2,838.92 2,839.28 2,838.70 2,839.14 165,525.6K
11:09 2,839.20 2,840.04 2,838.38 2,839.88 126,115.3K
11:10 2,839.76 2,839.76 2,838.13 2,838.13 120,100.3K
11:11 2,838.09 2,840.67 2,838.09 2,838.56 163,979.0K
11:12 2,838.48 2,838.51 2,838.15 2,838.43 57,113.2K
11:13 2,838.56 2,839.01 2,837.64 2,837.71 141,521.4K
11:14 2,839.55 2,839.86 2,838.97 2,839.82 131,655.0K
11:15 2,840.01 2,840.79 2,839.67 2,840.79 82,894.9K
11:16 2,841.11 2,841.85 2,841.11 2,841.85 99,139.7K
11:17 2,841.89 2,841.89 2,841.15 2,841.15 88,508.5K
11:18 2,841.34 2,842.02 2,841.31 2,842.02 70,103.9K
11:19 2,842.08 2,842.08 2,841.64 2,841.90 58,910.2K
11:20 2,841.94 2,842.46 2,841.86 2,842.46 40,648.6K
11:21 2,842.60 2,843.84 2,842.29 2,843.84 105,813.2K
11:22 2,843.81 2,843.89 2,843.73 2,843.89 56,908.8K
11:23 2,844.43 2,845.44 2,844.43 2,845.44 97,200.2K
11:24 2,845.46 2,845.79 2,845.28 2,845.79 88,109.4K
11:25 2,845.96 2,845.97 2,844.59 2,844.59 100,807.3K
11:26 2,844.21 2,844.21 2,843.62 2,843.62 38,062.1K
11:27 2,843.76 2,843.92 2,843.39 2,843.88 46,633.1K
11:28 2,843.76 2,843.83 2,843.73 2,843.74 34,151.5K
11:29 2,843.61 2,843.67 2,842.62 2,842.62 69,779.7K
11:30 2,842.52 2,843.29 2,842.32 2,843.29 54,950.8K
11:31 2,843.87 2,843.95 2,843.56 2,843.81 62,831.4K
11:32 2,844.08 2,845.36 2,844.08 2,845.36 59,323.0K
11:33 2,845.37 2,846.00 2,845.16 2,845.97 118,943.0K
11:34 2,846.10 2,846.40 2,846.04 2,846.15 56,091.0K
11:35 2,846.23 2,846.34 2,845.54 2,845.54 40,353.8K
11:36 2,845.43 2,845.69 2,845.37 2,845.37 39,396.0K
11:37 2,845.38 2,845.41 2,845.22 2,845.29 61,167.2K
11:38 2,845.04 2,845.04 2,844.78 2,844.85 33,684.3K
11:39 2,844.74 2,844.74 2,843.78 2,843.78 83,237.0K
11:40 2,843.74 2,843.74 2,843.16 2,843.63 94,608.1K
11:41 2,843.69 2,844.64 2,843.64 2,844.64 81,577.1K
11:42 2,844.76 2,845.53 2,844.76 2,845.40 73,003.7K
11:43 2,845.24 2,845.24 2,844.39 2,844.39 58,379.5K
11:44 2,844.27 2,844.57 2,844.09 2,844.51 49,997.6K
11:45 2,844.46 2,844.46 2,843.58 2,843.62 42,554.2K
11:46 2,843.71 2,843.73 2,842.58 2,843.18 76,805.5K
11:47 2,843.79 2,843.79 2,841.81 2,841.81 148,212.3K
11:48 2,841.77 2,842.07 2,841.77 2,841.82 106,307.3K
11:49 2,841.94 2,842.57 2,841.94 2,842.23 41,797.2K
11:50 2,842.22 2,842.31 2,842.01 2,842.11 52,022.9K
11:51 2,841.99 2,843.04 2,841.76 2,843.04 41,329.2K
11:52 2,842.86 2,843.20 2,842.86 2,843.19 35,301.4K
11:53 2,843.22 2,843.81 2,843.01 2,843.81 60,509.3K
11:54 2,843.77 2,843.77 2,843.54 2,843.73 52,713.5K
11:55 2,843.69 2,844.37 2,843.56 2,844.37 74,225.1K
11:56 2,844.63 2,844.81 2,844.01 2,844.01 109,578.4K
11:57 2,844.24 2,844.37 2,844.24 2,844.27 80,488.4K
11:58 2,844.37 2,844.60 2,844.16 2,844.60 33,833.2K
11:59 2,844.95 2,844.99 2,844.75 2,844.97 67,378.6K
12:00 2,845.09 2,845.13 2,844.46 2,844.46 42,833.9K
12:01 2,844.36 2,844.50 2,844.02 2,844.02 46,548.9K
12:02 2,844.01 2,844.01 2,842.12 2,842.12 74,794.0K
12:03 2,842.20 2,842.27 2,841.54 2,841.71 86,728.8K
12:04 2,841.48 2,841.49 2,841.16 2,841.23 82,418.9K
12:05 2,841.56 2,843.01 2,841.56 2,842.87 65,853.6K
12:06 2,843.04 2,843.55 2,843.00 2,843.42 56,174.7K
12:07 2,843.39 2,843.66 2,843.36 2,843.62 35,960.6K
12:08 2,843.98 2,844.58 2,843.98 2,844.58 98,964.4K
12:09 2,844.77 2,845.46 2,844.77 2,845.46 128,471.5K
12:10 2,845.62 2,845.88 2,845.55 2,845.55 132,306.3K
12:11 2,845.53 2,845.72 2,845.24 2,845.43 75,115.9K
12:12 2,845.26 2,845.46 2,844.18 2,844.21 64,886.5K
12:13 2,843.80 2,845.28 2,843.80 2,845.10 59,856.8K
12:14 2,845.16 2,845.40 2,844.51 2,844.53 85,921.2K
12:15 2,844.75 2,845.34 2,844.58 2,845.34 65,465.4K
12:16 2,845.18 2,848.52 2,845.11 2,848.52 204,627.7K
12:17 2,848.48 2,850.00 2,848.34 2,849.81 230,952.6K
12:18 2,849.55 2,849.55 2,847.74 2,847.86 123,756.3K
12:19 2,847.96 2,848.37 2,847.70 2,848.37 68,891.3K
12:20 2,848.69 2,850.25 2,848.69 2,850.25 247,017.8K
12:21 2,850.38 2,850.49 2,849.69 2,849.69 128,080.9K
12:22 2,849.21 2,849.56 2,848.91 2,849.11 94,739.2K
12:23 2,849.14 2,849.42 2,848.78 2,849.38 82,364.6K
12:24 2,849.42 2,849.63 2,848.32 2,848.32 67,520.9K
12:25 2,847.83 2,848.34 2,847.83 2,848.33 53,585.1K
12:26 2,848.13 2,848.79 2,848.13 2,848.76 92,446.2K
12:27 2,848.77 2,849.42 2,848.76 2,849.33 89,721.9K
12:28 2,849.53 2,850.26 2,849.49 2,850.03 132,536.7K
12:29 2,850.13 2,851.20 2,850.13 2,850.97 103,207.9K
12:30 2,851.38 2,853.13 2,851.38 2,853.13 245,337.9K
12:31 2,853.08 2,853.10 2,851.44 2,851.44 135,877.3K
12:32 2,850.50 2,850.66 2,850.23 2,850.35 74,634.6K
12:33 2,850.07 2,850.07 2,849.21 2,849.21 84,131.3K
12:34 2,848.84 2,849.32 2,848.36 2,849.28 47,980.0K
12:35 2,849.45 2,850.00 2,849.45 2,849.58 116,352.3K
12:36 2,849.84 2,850.00 2,848.96 2,848.96 91,008.5K
12:37 2,848.88 2,848.99 2,848.10 2,848.10 68,849.1K
12:38 2,848.34 2,848.84 2,848.34 2,848.61 46,694.9K
12:39 2,848.56 2,848.91 2,848.44 2,848.84 60,329.4K
12:40 2,848.66 2,848.83 2,848.55 2,848.55 56,782.5K
12:41 2,848.49 2,848.63 2,848.16 2,848.18 59,792.9K
12:42 2,848.05 2,848.05 2,847.33 2,847.33 111,701.0K
12:43 2,847.41 2,847.41 2,846.46 2,846.46 123,164.1K
12:44 2,846.93 2,847.95 2,846.81 2,847.75 105,891.0K
12:45 2,847.83 2,847.83 2,846.92 2,847.34 107,703.8K
12:46 2,847.22 2,847.92 2,847.21 2,847.92 54,635.2K
12:47 2,847.98 2,848.23 2,847.98 2,848.23 65,550.6K
12:48 2,848.44 2,848.64 2,847.89 2,848.12 129,061.6K
12:49 2,847.65 2,847.71 2,847.08 2,847.08 57,488.4K
12:50 2,847.14 2,847.18 2,846.42 2,847.09 60,253.2K
12:51 2,847.45 2,848.14 2,847.45 2,848.14 71,121.1K
12:52 2,848.20 2,848.20 2,847.88 2,847.91 49,637.4K
12:53 2,847.92 2,848.11 2,847.65 2,848.04 72,258.2K
12:54 2,848.10 2,848.94 2,848.07 2,848.83 39,246.6K
12:55 2,848.86 2,848.86 2,848.29 2,848.32 98,290.9K
12:56 2,848.40 2,848.40 2,847.43 2,847.67 58,234.7K
12:57 2,847.39 2,847.47 2,846.71 2,846.71 60,227.5K
12:58 2,846.67 2,847.01 2,846.65 2,847.01 49,788.2K
12:59 2,847.09 2,847.10 2,847.09 2,847.10 42,853.7K
13:00 2,847.04 2,847.10 2,846.54 2,846.54 55,478.2K
13:01 2,846.34 2,846.40 2,846.03 2,846.24 88,187.7K
13:02 2,846.63 2,846.63 2,845.90 2,845.90 64,497.6K
13:03 2,845.52 2,845.61 2,845.44 2,845.61 57,970.2K
13:04 2,845.37 2,845.83 2,845.37 2,845.83 68,757.7K
13:05 2,845.79 2,846.77 2,845.79 2,846.77 33,697.1K
13:06 2,847.02 2,847.64 2,846.96 2,847.64 46,630.2K
13:07 2,847.49 2,847.51 2,847.36 2,847.36 32,748.9K
13:08 2,847.12 2,847.29 2,847.08 2,847.19 42,606.9K
13:09 2,847.28 2,847.28 2,846.97 2,847.15 35,871.6K
13:10 2,847.17 2,848.18 2,847.00 2,848.18 50,616.2K
13:11 2,848.41 2,848.77 2,848.37 2,848.69 129,226.0K
13:12 2,849.33 2,849.37 2,849.01 2,849.02 63,243.6K
13:13 2,849.02 2,849.32 2,848.76 2,849.09 55,222.6K
13:14 2,849.07 2,849.63 2,848.81 2,848.81 49,255.2K
13:15 2,848.75 2,848.95 2,848.72 2,848.74 25,354.0K
13:16 2,849.14 2,850.11 2,849.14 2,849.59 94,828.9K
13:17 2,849.63 2,850.14 2,849.47 2,849.68 71,416.9K
13:18 2,849.63 2,850.45 2,849.63 2,850.04 129,606.1K
13:19 2,850.06 2,851.14 2,849.54 2,851.00 138,728.2K
13:20 2,851.69 2,852.05 2,851.67 2,852.04 141,258.7K
13:21 2,851.77 2,851.77 2,851.01 2,851.56 49,688.1K
13:22 2,851.24 2,852.34 2,851.24 2,852.29 113,605.0K
13:23 2,852.35 2,852.35 2,852.18 2,852.21 50,039.0K
13:24 2,852.06 2,852.06 2,851.64 2,851.75 42,440.3K
13:25 2,851.63 2,851.63 2,851.12 2,851.12 43,188.0K
13:26 2,851.10 2,851.76 2,851.04 2,851.59 87,235.2K
13:27 2,851.66 2,851.85 2,851.60 2,851.74 45,120.3K
13:28 2,851.60 2,851.98 2,851.48 2,851.87 90,939.0K
13:29 2,851.79 2,851.93 2,851.69 2,851.86 43,965.0K
13:30 2,852.01 2,852.22 2,852.01 2,852.22 55,544.8K
13:31 2,852.16 2,852.24 2,851.99 2,852.00 39,743.3K
13:32 2,851.71 2,851.81 2,851.57 2,851.81 43,074.7K
13:33 2,851.82 2,851.96 2,851.68 2,851.75 42,993.7K
13:34 2,851.71 2,851.93 2,851.56 2,851.92 50,386.8K
13:35 2,852.03 2,852.81 2,852.03 2,852.75 62,762.3K
13:36 2,852.97 2,853.20 2,852.97 2,852.99 78,250.6K
13:37 2,853.07 2,853.13 2,852.86 2,852.94 81,677.9K
13:38 2,852.90 2,852.92 2,852.74 2,852.92 48,441.0K
13:39 2,852.77 2,852.96 2,852.59 2,852.74 49,568.7K
13:40 2,852.74 2,852.75 2,852.18 2,852.23 67,887.7K
13:41 2,852.18 2,852.52 2,852.18 2,852.40 76,440.4K
13:42 2,852.40 2,852.41 2,852.10 2,852.17 62,262.4K
13:43 2,852.17 2,852.23 2,851.88 2,852.23 49,510.4K
13:44 2,852.26 2,852.27 2,852.02 2,852.09 51,778.5K
13:45 2,852.31 2,852.49 2,852.21 2,852.21 52,501.2K
13:46 2,852.29 2,853.65 2,852.17 2,853.62 136,285.2K
13:47 2,853.93 2,854.65 2,853.93 2,854.49 89,942.3K
13:48 2,854.62 2,854.93 2,854.32 2,854.37 86,459.4K
13:49 2,854.29 2,854.65 2,854.15 2,854.50 42,073.5K
13:50 2,854.21 2,854.80 2,853.57 2,853.57 79,412.7K
13:51 2,854.08 2,854.26 2,854.07 2,854.26 41,680.0K
13:52 2,854.23 2,854.92 2,854.20 2,854.56 128,278.6K
13:53 2,854.35 2,854.36 2,853.97 2,854.04 73,635.7K
13:54 2,854.06 2,854.06 2,852.81 2,852.87 69,126.6K
13:55 2,852.90 2,853.25 2,852.90 2,853.25 76,749.2K
13:56 2,853.16 2,853.34 2,853.12 2,853.16 65,009.7K
13:57 2,853.21 2,853.74 2,853.21 2,853.74 46,143.1K
13:58 2,853.72 2,854.30 2,853.64 2,854.30 75,903.6K
13:59 2,854.25 2,854.43 2,854.16 2,854.25 101,678.4K
14:00 2,853.91 2,853.91 2,853.48 2,853.58 93,718.3K
14:01 2,853.47 2,853.78 2,853.29 2,853.29 147,912.6K
14:02 2,853.27 2,853.48 2,852.92 2,852.92 64,922.7K
14:03 2,852.79 2,853.01 2,852.67 2,852.93 96,219.8K
14:04 2,852.74 2,852.76 2,852.19 2,852.19 70,114.6K
14:05 2,852.11 2,853.35 2,852.11 2,853.18 93,788.5K
14:06 2,853.49 2,853.49 2,852.67 2,852.69 31,451.4K
14:07 2,852.91 2,853.11 2,852.11 2,852.11 62,217.0K
14:08 2,851.91 2,852.30 2,851.55 2,852.30 147,392.3K
14:09 2,852.58 2,852.58 2,852.13 2,852.19 38,951.2K
14:10 2,852.24 2,852.33 2,851.88 2,851.99 75,940.2K
14:11 2,851.97 2,851.97 2,850.48 2,850.49 76,971.0K
14:12 2,850.55 2,851.06 2,850.55 2,850.67 87,274.9K
14:13 2,850.61 2,850.79 2,849.93 2,849.95 119,240.2K
14:14 2,850.02 2,850.08 2,849.80 2,849.97 59,122.4K
14:15 2,850.04 2,850.45 2,850.04 2,850.45 48,674.0K
14:16 2,850.50 2,851.39 2,850.36 2,851.39 38,923.0K
14:17 2,851.08 2,851.08 2,850.77 2,850.94 45,777.2K
14:18 2,850.59 2,851.51 2,850.59 2,851.51 45,799.1K
14:19 2,851.50 2,851.71 2,851.43 2,851.71 44,600.0K
14:20 2,851.91 2,852.00 2,851.78 2,851.92 57,013.8K
14:21 2,851.88 2,851.97 2,851.41 2,851.49 38,597.8K
14:22 2,851.27 2,851.42 2,851.17 2,851.29 23,024.4K
14:23 2,851.20 2,851.30 2,851.14 2,851.30 46,042.3K
14:24 2,851.15 2,851.71 2,851.15 2,851.68 74,656.6K
14:25 2,851.57 2,851.67 2,851.23 2,851.25 52,289.8K
14:26 2,851.16 2,851.43 2,851.16 2,851.24 60,089.4K
14:27 2,851.15 2,851.31 2,850.75 2,850.75 42,828.8K
14:28 2,850.61 2,850.61 2,849.85 2,849.85 62,303.2K
14:29 2,849.84 2,850.55 2,849.82 2,850.49 55,541.1K
14:30 2,850.43 2,850.86 2,850.43 2,850.74 81,265.3K
14:31 2,850.83 2,851.03 2,849.20 2,849.20 96,450.7K
14:32 2,848.57 2,849.65 2,848.57 2,849.63 117,340.7K
14:33 2,849.76 2,849.80 2,849.33 2,849.33 55,246.2K
14:34 2,849.34 2,849.49 2,849.32 2,849.49 34,378.9K
14:35 2,849.44 2,850.11 2,849.41 2,850.02 81,336.9K
14:36 2,849.98 2,849.98 2,849.33 2,849.43 79,775.5K
14:37 2,849.39 2,850.09 2,849.33 2,850.02 51,006.7K
14:38 2,850.19 2,851.48 2,850.19 2,851.48 100,151.6K
14:39 2,851.72 2,852.40 2,851.64 2,852.36 87,577.5K
14:40 2,852.37 2,852.37 2,851.80 2,852.32 71,716.7K
14:41 2,852.27 2,852.86 2,852.27 2,852.86 81,155.8K
14:42 2,852.66 2,852.66 2,851.71 2,851.71 91,754.7K
14:43 2,851.85 2,852.11 2,851.68 2,852.07 57,484.3K
14:44 2,852.36 2,853.11 2,852.36 2,853.00 75,013.4K
14:45 2,852.84 2,853.24 2,852.84 2,853.05 65,519.9K
14:46 2,853.14 2,853.14 2,852.86 2,853.14 69,038.2K
14:47 2,853.02 2,853.34 2,852.97 2,853.34 117,839.3K
14:48 2,853.61 2,854.04 2,853.60 2,853.95 88,847.1K
14:49 2,854.44 2,855.80 2,854.40 2,855.80 179,438.4K
14:50 2,855.94 2,857.47 2,855.94 2,856.84 197,279.8K
14:51 2,856.57 2,857.06 2,856.26 2,856.83 100,508.0K
14:52 2,856.57 2,857.02 2,856.57 2,856.88 59,348.9K
14:53 2,856.89 2,856.89 2,855.06 2,855.14 91,781.1K
14:54 2,855.06 2,855.14 2,854.71 2,855.05 48,548.4K
14:55 2,854.91 2,854.91 2,854.48 2,854.55 42,967.8K
14:56 2,854.54 2,854.56 2,853.87 2,853.89 55,589.7K
14:57 2,853.90 2,854.62 2,853.81 2,854.54 36,871.2K
14:58 2,854.43 2,854.44 2,854.17 2,854.18 39,140.6K
14:59 2,854.09 2,854.43 2,854.04 2,854.29 41,791.8K
15:00 2,854.34 2,854.34 2,854.09 2,854.12 81,895.1K
15:01 2,854.13 2,854.23 2,853.78 2,853.78 95,349.1K
15:02 2,853.79 2,854.02 2,853.58 2,853.96 96,397.7K
15:03 2,853.98 2,853.98 2,853.62 2,853.72 53,658.3K
15:04 2,853.72 2,853.76 2,853.56 2,853.70 48,077.0K
15:05 2,853.78 2,854.80 2,853.76 2,854.80 82,037.8K
15:06 2,854.78 2,854.90 2,854.48 2,854.59 74,116.5K
15:07 2,854.53 2,854.53 2,853.74 2,854.04 68,673.3K
15:08 2,854.27 2,854.33 2,852.76 2,852.76 87,310.4K
15:09 2,852.86 2,853.07 2,852.80 2,852.88 72,140.7K
15:10 2,852.90 2,853.31 2,852.72 2,852.72 40,115.4K
15:11 2,852.66 2,852.76 2,852.56 2,852.57 48,322.4K
15:12 2,852.67 2,854.19 2,852.61 2,854.19 112,060.7K
15:13 2,854.27 2,854.66 2,854.01 2,854.14 68,696.2K
15:14 2,854.26 2,855.10 2,854.26 2,854.94 90,057.5K
15:15 2,853.91 2,853.99 2,853.12 2,853.17 74,955.8K
15:16 2,853.34 2,853.63 2,853.15 2,853.63 43,351.8K
15:17 2,853.60 2,853.78 2,853.50 2,853.50 20,658.0K
15:18 2,853.37 2,853.54 2,853.37 2,853.46 58,948.0K
15:19 2,853.15 2,853.15 2,852.60 2,852.96 99,688.9K
15:20 2,852.93 2,853.51 2,852.93 2,853.46 62,601.2K
15:21 2,853.44 2,853.51 2,853.32 2,853.32 25,323.3K
15:22 2,853.38 2,853.42 2,852.95 2,853.29 58,046.5K
15:23 2,853.00 2,853.26 2,852.92 2,853.22 36,197.2K
15:24 2,853.36 2,853.47 2,853.25 2,853.38 40,757.7K
15:25 2,853.35 2,853.71 2,853.05 2,853.71 56,754.3K
15:26 2,853.59 2,853.87 2,852.81 2,852.81 52,953.8K
15:27 2,852.92 2,852.99 2,852.87 2,852.97 65,924.5K
15:28 2,852.88 2,853.60 2,852.88 2,853.53 61,672.4K
15:29 2,853.57 2,853.61 2,853.32 2,853.32 71,856.9K
15:30 2,853.29 2,853.63 2,853.29 2,853.61 45,548.1K
15:31 2,853.60 2,854.29 2,853.51 2,854.27 62,555.6K
15:32 2,854.34 2,854.41 2,854.04 2,854.04 36,894.3K
15:33 2,854.10 2,854.56 2,854.10 2,854.56 59,343.1K
15:34 2,854.63 2,854.92 2,854.45 2,854.90 80,454.6K
15:35 2,854.93 2,855.43 2,854.93 2,855.43 61,607.3K
15:36 2,855.42 2,855.58 2,855.20 2,855.23 69,653.4K
15:37 2,855.11 2,855.19 2,854.90 2,854.93 44,700.0K
15:38 2,855.18 2,855.37 2,855.18 2,855.37 81,702.1K
15:39 2,855.26 2,855.42 2,855.26 2,855.34 70,698.2K
15:40 2,855.31 2,855.81 2,855.20 2,855.81 50,662.3K
15:41 2,855.72 2,855.82 2,855.51 2,855.56 60,157.9K
15:42 2,855.62 2,855.65 2,854.18 2,854.34 95,438.4K
15:43 2,854.41 2,854.62 2,854.12 2,854.58 48,985.1K
15:44 2,854.42 2,854.44 2,854.04 2,854.05 42,571.6K
15:45 2,854.11 2,854.34 2,854.05 2,854.05 54,865.7K
15:46 2,853.82 2,853.86 2,853.35 2,853.44 53,041.2K
15:47 2,853.57 2,853.87 2,853.46 2,853.72 105,653.2K
15:48 2,853.70 2,853.82 2,853.64 2,853.82 38,247.7K
15:49 2,853.94 2,854.17 2,853.74 2,853.74 70,071.1K
15:50 2,853.79 2,853.91 2,853.77 2,853.79 46,528.0K
15:51 2,853.67 2,854.02 2,853.67 2,853.81 69,379.1K
15:52 2,853.75 2,854.19 2,853.75 2,854.05 37,650.6K
15:53 2,854.11 2,854.17 2,853.72 2,853.90 77,652.7K
15:54 2,853.87 2,853.96 2,853.49 2,853.74 60,469.8K
15:55 2,853.66 2,853.75 2,853.50 2,853.75 89,039.4K
15:56 2,853.69 2,853.93 2,853.63 2,853.89 80,406.8K
15:57 2,853.82 2,853.82 2,852.48 2,852.53 146,410.3K
15:58 2,852.40 2,852.40 2,848.20 2,848.64 378,412.4K
15:59 2,848.92 2,849.31 2,848.75 2,849.03 197,102.8K
16:00 2,847.83 2,847.91 2,846.76 2,846.76 249,220.8K
16:01 2,846.93 2,847.12 2,846.57 2,847.02 134,767.1K
16:02 2,847.31 2,848.45 2,847.26 2,847.41 128,878.6K
16:03 2,847.62 2,848.01 2,847.59 2,847.69 91,199.6K
16:04 2,847.36 2,848.32 2,847.15 2,848.28 67,167.4K
16:05 2,848.45 2,849.58 2,848.45 2,849.58 64,294.2K
16:06 2,849.93 2,850.09 2,848.64 2,848.68 71,292.9K
16:07 2,848.70 2,848.93 2,848.62 2,848.79 42,669.6K
16:08 2,848.89 2,849.01 2,848.59 2,848.71 47,930.3K
16:09 2,849.50 2,849.79 2,849.50 2,849.56 38,939.7K
16:10 2,849.72 2,850.45 2,849.66 2,850.45 80,156.5K
16:11 2,850.95 2,851.09 2,849.85 2,849.85 107,140.8K
16:12 2,849.93 2,850.73 2,849.92 2,850.73 53,451.3K
16:13 2,851.06 2,851.52 2,851.05 2,851.52 47,354.4K
16:14 2,851.02 2,851.06 2,850.30 2,850.79 66,483.2K
16:15 2,850.83 2,851.46 2,850.81 2,851.46 41,867.3K
16:16 2,851.40 2,851.40 2,849.40 2,849.48 62,973.2K
16:17 2,849.17 2,849.29 2,848.85 2,848.85 55,167.5K
16:18 2,848.77 2,849.60 2,848.77 2,849.60 45,766.4K
16:19 2,849.63 2,849.63 2,847.27 2,847.60 137,100.3K
16:20 2,847.20 2,848.38 2,847.20 2,848.27 89,459.7K
16:21 2,847.96 2,848.36 2,847.94 2,848.21 30,571.9K
16:22 2,848.40 2,849.35 2,848.40 2,849.35 42,702.7K
16:23 2,849.42 2,849.50 2,848.10 2,848.29 52,598.8K
16:24 2,848.73 2,849.62 2,848.71 2,849.57 25,582.5K
16:25 2,849.63 2,850.82 2,849.62 2,850.82 73,790.2K
16:26 2,851.04 2,852.47 2,851.04 2,852.47 156,331.5K
16:27 2,852.46 2,852.95 2,852.40 2,852.95 72,374.9K
16:28 2,852.82 2,852.90 2,851.98 2,851.98 53,208.6K
16:29 2,851.83 2,851.83 2,851.49 2,851.54 34,872.8K
16:30 2,851.74 2,852.78 2,851.74 2,852.78 34,862.1K
16:31 2,852.83 2,853.51 2,852.83 2,853.25 136,198.6K
16:32 2,853.18 2,853.44 2,853.07 2,853.18 64,436.9K
16:33 2,853.17 2,853.21 2,852.12 2,852.26 34,882.8K
16:34 2,852.37 2,853.20 2,852.37 2,853.20 45,795.1K
16:35 2,853.17 2,853.17 2,852.87 2,852.92 46,844.1K
16:36 2,853.01 2,853.15 2,852.93 2,853.00 65,001.6K
16:37 2,853.00 2,853.00 2,852.40 2,852.40 57,797.3K
16:38 2,852.30 2,852.30 2,851.77 2,851.77 58,816.8K
16:39 2,851.51 2,851.51 2,851.25 2,851.26 74,682.0K
16:40 2,851.38 2,851.43 2,850.40 2,850.40 62,328.5K
16:41 2,850.59 2,851.18 2,850.31 2,851.18 77,975.3K
16:42 2,851.59 2,852.31 2,851.59 2,852.20 36,859.7K
16:43 2,852.15 2,852.18 2,851.85 2,852.00 29,990.0K
16:44 2,851.75 2,851.79 2,851.34 2,851.34 31,979.8K
16:45 2,851.39 2,851.53 2,851.14 2,851.51 58,699.5K
16:46 2,851.52 2,852.99 2,851.52 2,852.99 226,758.6K
16:47 2,853.62 2,854.14 2,853.49 2,854.14 127,885.7K
16:48 2,854.25 2,855.17 2,854.25 2,854.88 143,183.2K
16:49 2,854.77 2,855.60 2,854.61 2,855.36 135,233.9K
16:50 2,855.57 2,855.57 2,855.31 2,855.33 110,899.2K
16:51 2,855.29 2,855.64 2,855.26 2,855.53 48,657.8K
16:52 2,855.31 2,855.33 2,854.39 2,854.39 77,017.5K
16:53 2,854.40 2,854.40 2,853.66 2,853.66 62,875.0K
16:54 2,853.65 2,853.98 2,853.65 2,853.85 48,967.2K
16:55 2,853.70 2,853.99 2,853.58 2,853.99 35,759.2K
16:56 2,853.94 2,854.01 2,853.82 2,853.82 63,771.1K
16:57 2,853.85 2,854.00 2,853.68 2,854.00 44,638.9K
16:58 2,853.99 2,854.22 2,853.99 2,854.20 46,242.5K
16:59 2,854.13 2,854.13 2,852.99 2,852.99 134,278.1K
17:00 2,852.90 2,853.29 2,852.90 2,852.91 91,803.1K
17:01 2,852.82 2,853.61 2,852.82 2,853.58 81,760.0K
17:02 2,853.81 2,854.82 2,853.81 2,854.28 130,876.9K
17:03 2,854.34 2,854.43 2,854.08 2,854.33 36,450.7K
17:04 2,854.24 2,855.64 2,854.16 2,855.48 121,666.1K
17:05 2,855.77 2,856.69 2,855.60 2,856.69 120,566.0K
17:06 2,856.72 2,857.33 2,856.56 2,856.80 80,838.5K
17:07 2,856.51 2,856.78 2,856.41 2,856.58 54,401.8K
17:08 2,856.61 2,857.08 2,856.61 2,857.08 53,596.7K
17:09 2,857.03 2,857.18 2,856.44 2,856.44 84,965.9K
17:10 2,856.48 2,858.20 2,856.48 2,857.86 153,867.3K
17:11 2,857.66 2,857.72 2,857.35 2,857.37 74,408.7K
17:12 2,857.43 2,857.43 2,855.71 2,855.78 142,961.9K
17:13 2,855.77 2,856.05 2,854.62 2,854.84 67,936.7K
17:14 2,854.84 2,855.48 2,854.76 2,855.38 56,367.9K
17:15 2,855.75 2,856.11 2,855.75 2,855.91 39,388.7K
17:16 2,856.07 2,856.69 2,856.05 2,856.69 36,010.7K
17:17 2,856.82 2,856.86 2,856.54 2,856.75 64,129.4K
17:18 2,856.94 2,857.00 2,856.58 2,856.63 34,505.0K
17:19 2,856.57 2,856.88 2,856.17 2,856.26 65,490.1K
17:20 2,856.21 2,856.29 2,855.42 2,855.42 102,391.9K
17:21 2,855.31 2,855.41 2,854.96 2,854.96 81,892.6K
17:22 2,854.20 2,854.20 2,853.00 2,853.05 162,639.9K
17:23 2,853.22 2,853.90 2,853.22 2,853.76 65,809.4K
17:24 2,853.60 2,854.02 2,853.60 2,853.98 42,540.4K
17:25 2,854.33 2,854.66 2,854.33 2,854.59 85,427.7K
17:26 2,854.58 2,854.72 2,853.87 2,853.87 36,508.8K
17:27 2,853.76 2,853.76 2,853.29 2,853.32 73,509.6K
17:28 2,853.46 2,854.27 2,853.46 2,854.03 49,401.0K
17:29 2,854.01 2,854.19 2,853.38 2,853.54 62,684.6K
17:30 2,853.55 2,853.96 2,852.84 2,852.90 99,721.2K
17:31 2,853.30 2,853.96 2,853.25 2,853.96 68,806.4K
17:32 2,853.92 2,853.92 2,853.14 2,853.18 61,814.4K
17:33 2,852.22 2,853.20 2,852.22 2,853.20 64,861.3K
17:34 2,853.16 2,853.73 2,853.16 2,853.70 38,544.4K
17:35 2,853.73 2,854.13 2,853.73 2,853.97 66,935.9K
17:36 2,854.56 2,854.70 2,854.45 2,854.54 45,550.8K
17:37 2,854.68 2,854.76 2,854.15 2,854.45 37,563.5K
17:38 2,853.88 2,854.01 2,853.65 2,853.77 57,014.0K
17:39 2,853.53 2,853.76 2,853.10 2,853.22 55,891.9K
17:40 2,852.96 2,853.37 2,852.96 2,853.32 61,867.1K
17:41 2,853.36 2,853.83 2,853.35 2,853.83 67,372.3K
17:42 2,853.80 2,854.43 2,853.68 2,854.43 71,806.4K
17:43 2,854.46 2,854.49 2,854.17 2,854.17 56,830.1K
17:44 2,854.30 2,854.41 2,854.10 2,854.10 62,530.6K
17:45 2,854.08 2,854.19 2,853.82 2,853.82 33,762.2K
17:46 2,853.52 2,853.52 2,853.00 2,853.00 74,937.8K
17:47 2,852.96 2,853.18 2,852.96 2,852.99 64,636.6K
17:48 2,853.00 2,853.45 2,852.90 2,853.36 51,540.6K
17:49 2,853.36 2,853.36 2,853.07 2,853.17 51,814.1K
17:50 2,853.07 2,853.08 2,852.86 2,852.88 51,758.2K
17:51 2,852.97 2,853.06 2,852.80 2,852.94 52,316.0K
17:52 2,853.16 2,853.43 2,853.07 2,853.33 37,920.3K
17:53 2,853.45 2,853.97 2,853.45 2,853.93 42,977.1K
17:54 2,853.41 2,853.83 2,853.41 2,853.52 64,667.3K
17:55 2,853.48 2,853.64 2,852.63 2,852.75 105,012.1K
17:56 2,852.82 2,852.85 2,852.67 2,852.79 58,479.9K
17:57 2,852.79 2,853.09 2,852.79 2,853.01 63,311.5K
17:58 2,853.23 2,853.23 2,851.49 2,851.49 116,425.9K
17:59 2,851.52 2,851.96 2,851.42 2,851.95 58,399.1K
18:00 2,852.17 2,853.08 2,852.17 2,852.61 75,681.4K
18:01 2,852.40 2,852.63 2,852.24 2,852.24 47,321.9K
18:02 2,851.41 2,851.99 2,851.00 2,851.89 165,794.6K
18:03 2,852.00 2,852.69 2,852.00 2,852.58 59,401.8K
18:04 2,852.21 2,852.62 2,852.21 2,852.62 46,520.8K
18:05 2,852.68 2,853.51 2,852.68 2,853.51 83,370.6K
18:06 2,853.56 2,853.56 2,853.24 2,853.31 36,555.3K
18:07 2,853.41 2,854.25 2,853.41 2,854.25 94,964.1K
18:08 2,854.47 2,854.67 2,854.35 2,854.67 97,998.4K
18:09 2,854.76 2,855.17 2,854.25 2,854.25 75,651.9K
18:10 2,854.61 2,855.10 2,854.57 2,854.79 47,199.7K
18:11 2,854.90 2,854.90 2,854.03 2,854.14 45,629.8K
18:12 2,854.30 2,854.30 2,853.68 2,853.70 60,063.2K
18:13 2,853.73 2,853.97 2,853.35 2,853.35 53,071.7K
18:14 2,853.54 2,854.80 2,853.52 2,854.78 86,085.2K
18:15 2,854.57 2,854.89 2,853.99 2,854.10 83,855.6K
18:16 2,854.15 2,854.15 2,853.64 2,853.73 41,992.2K
18:17 2,853.76 2,854.07 2,853.16 2,853.66 60,522.3K
18:18 2,853.71 2,853.97 2,853.64 2,853.84 99,036.9K
18:19 2,853.96 2,854.39 2,853.89 2,854.12 52,922.8K
18:20 2,854.54 2,854.73 2,854.54 2,854.71 68,820.6K
18:21 2,854.75 2,854.80 2,853.82 2,853.82 48,848.6K
18:22 2,853.88 2,854.74 2,853.88 2,854.30 109,509.6K
18:23 2,854.42 2,855.08 2,853.89 2,853.89 56,851.1K
18:24 2,853.63 2,854.11 2,853.63 2,854.10 32,966.9K
18:25 2,854.09 2,854.45 2,854.09 2,854.42 70,216.3K
18:26 2,854.48 2,854.50 2,854.11 2,854.25 36,556.6K
18:27 2,854.06 2,854.33 2,853.99 2,854.33 60,542.2K
18:28 2,854.81 2,854.81 2,854.67 2,854.80 81,447.1K
18:29 2,854.72 2,854.74 2,853.29 2,853.46 89,976.2K
18:30 2,853.60 2,853.60 2,853.00 2,853.21 94,477.3K
18:31 2,853.18 2,853.27 2,853.04 2,853.19 47,958.8K
18:32 2,853.36 2,853.88 2,853.36 2,853.87 56,166.3K
18:33 2,853.73 2,853.77 2,853.58 2,853.68 84,249.4K
18:34 2,853.62 2,853.66 2,853.40 2,853.66 63,528.1K
18:35 2,853.48 2,853.76 2,853.14 2,853.14 54,554.6K
18:36 2,852.80 2,852.84 2,851.53 2,851.53 124,596.5K
18:37 2,851.53 2,851.57 2,850.63 2,850.86 99,982.4K
18:38 2,850.90 2,851.68 2,850.62 2,851.68 74,135.8K
18:39 2,851.69 2,851.72 2,850.95 2,851.22 153,787.1K
18:40 2,851.54 2,851.54 2,851.54 2,851.54 476,923.6K
18:43 2,856.61 2,856.61 2,856.61 2,856.61 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