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 2,762.67 2,762.67 2,761.47 2,762.57 737,156.4K
10:01 2,762.73 2,764.20 2,762.73 2,764.20 107,536.6K
10:02 2,764.35 2,764.69 2,763.29 2,763.29 117,844.9K
10:03 2,763.50 2,765.28 2,763.50 2,765.28 87,269.3K
10:04 2,765.66 2,767.08 2,764.52 2,764.52 310,429.6K
10:05 2,764.54 2,764.54 2,763.06 2,763.23 147,624.1K
10:06 2,763.59 2,764.77 2,763.59 2,764.63 69,489.5K
10:07 2,764.81 2,765.79 2,764.81 2,765.64 107,894.4K
10:08 2,765.47 2,765.79 2,763.77 2,763.77 131,343.3K
10:09 2,763.85 2,763.85 2,762.03 2,762.03 148,907.0K
10:10 2,762.12 2,762.29 2,761.09 2,761.14 108,066.8K
10:11 2,761.04 2,761.24 2,760.74 2,760.74 83,798.8K
10:12 2,760.61 2,760.61 2,760.24 2,760.26 106,093.1K
10:13 2,760.31 2,760.31 2,759.77 2,759.77 88,294.7K
10:14 2,759.79 2,759.79 2,756.36 2,756.43 317,276.9K
10:15 2,756.86 2,757.35 2,756.02 2,756.75 163,414.2K
10:16 2,756.85 2,757.46 2,756.85 2,756.96 59,956.3K
10:17 2,757.22 2,757.35 2,756.93 2,756.93 44,477.2K
10:18 2,756.94 2,757.10 2,754.65 2,754.65 169,712.4K
10:19 2,754.39 2,754.54 2,753.57 2,753.57 220,555.6K
10:20 2,753.58 2,755.28 2,753.58 2,755.23 107,022.2K
10:21 2,755.40 2,756.50 2,755.40 2,756.50 86,429.0K
10:22 2,756.50 2,756.50 2,755.52 2,755.72 62,932.0K
10:23 2,755.71 2,755.71 2,755.26 2,755.33 59,797.2K
10:24 2,755.41 2,755.41 2,752.86 2,753.18 113,931.2K
10:25 2,753.16 2,753.16 2,752.24 2,752.35 83,731.3K
10:26 2,752.32 2,752.46 2,751.48 2,752.36 142,766.8K
10:27 2,752.69 2,752.69 2,751.66 2,751.88 105,588.9K
10:28 2,751.82 2,752.63 2,751.71 2,752.63 90,712.6K
10:29 2,752.56 2,752.75 2,750.62 2,750.62 192,942.6K
10:30 2,750.32 2,750.83 2,748.95 2,749.92 154,708.4K
10:31 2,749.55 2,751.26 2,749.55 2,751.26 151,430.3K
10:32 2,751.12 2,751.47 2,751.12 2,751.36 57,930.1K
10:33 2,751.77 2,752.96 2,751.77 2,752.96 79,215.2K
10:34 2,752.53 2,752.53 2,751.01 2,751.01 54,611.9K
10:35 2,750.55 2,750.55 2,749.49 2,749.54 159,751.1K
10:36 2,749.56 2,749.62 2,749.37 2,749.37 84,290.0K
10:37 2,748.48 2,748.86 2,746.82 2,746.82 188,909.9K
10:38 2,747.02 2,748.80 2,747.02 2,748.46 136,903.8K
10:39 2,748.64 2,748.95 2,748.45 2,748.84 78,886.8K
10:40 2,748.93 2,748.93 2,746.72 2,746.72 213,981.2K
10:41 2,746.89 2,747.30 2,746.70 2,746.89 195,352.7K
10:42 2,746.49 2,746.49 2,742.80 2,743.64 355,937.2K
10:43 2,744.59 2,744.59 2,742.94 2,743.70 366,414.8K
10:44 2,743.95 2,743.95 2,743.36 2,743.46 194,301.8K
10:45 2,743.52 2,747.77 2,743.52 2,747.77 307,378.3K
10:46 2,747.50 2,747.56 2,746.99 2,747.41 174,369.4K
10:47 2,747.06 2,747.08 2,746.36 2,746.36 139,942.1K
10:48 2,746.46 2,746.46 2,745.52 2,745.80 81,571.5K
10:49 2,745.94 2,745.94 2,744.64 2,744.64 67,112.8K
10:50 2,744.49 2,744.49 2,743.78 2,743.89 137,091.6K
10:51 2,743.86 2,743.89 2,742.74 2,742.97 130,101.4K
10:52 2,742.78 2,743.88 2,742.78 2,743.30 165,316.0K
10:53 2,743.30 2,743.36 2,742.58 2,742.58 201,484.0K
10:54 2,742.57 2,742.57 2,741.95 2,742.07 77,393.1K
10:55 2,742.15 2,743.78 2,742.15 2,743.73 114,838.9K
10:56 2,743.24 2,743.30 2,742.18 2,742.47 89,026.2K
10:57 2,742.13 2,744.00 2,742.13 2,744.00 167,920.3K
10:58 2,743.90 2,744.88 2,743.71 2,744.88 134,796.3K
10:59 2,744.87 2,744.87 2,744.15 2,744.21 132,514.7K
11:00 2,744.19 2,744.56 2,743.87 2,744.56 57,669.7K
11:01 2,744.48 2,744.58 2,744.06 2,744.06 64,210.8K
11:02 2,743.94 2,743.94 2,741.55 2,741.55 247,125.3K
11:03 2,740.38 2,742.70 2,740.38 2,742.70 212,065.0K
11:04 2,742.85 2,744.04 2,742.81 2,744.04 75,321.2K
11:05 2,743.96 2,744.20 2,743.52 2,744.20 166,492.3K
11:06 2,744.31 2,744.31 2,743.90 2,743.97 95,720.8K
11:07 2,744.99 2,745.00 2,743.76 2,743.76 69,350.9K
11:08 2,743.71 2,744.63 2,743.71 2,744.30 97,158.3K
11:09 2,744.24 2,744.24 2,743.75 2,744.00 63,864.1K
11:10 2,743.83 2,744.63 2,743.83 2,744.63 76,874.5K
11:11 2,744.76 2,745.10 2,744.63 2,744.70 88,446.6K
11:12 2,744.76 2,745.38 2,744.76 2,745.38 51,937.3K
11:13 2,745.42 2,745.55 2,745.07 2,745.07 47,033.2K
11:14 2,744.96 2,744.96 2,743.87 2,743.87 129,542.9K
11:15 2,743.93 2,743.95 2,743.24 2,743.28 68,511.5K
11:16 2,743.23 2,743.49 2,742.68 2,742.68 49,445.9K
11:17 2,742.64 2,742.64 2,740.19 2,740.19 179,715.6K
11:18 2,740.25 2,741.08 2,740.18 2,740.18 131,578.9K
11:19 2,740.20 2,741.89 2,740.20 2,741.60 117,853.9K
11:20 2,741.32 2,742.12 2,741.32 2,742.12 66,587.4K
11:21 2,742.01 2,742.01 2,740.79 2,740.79 90,963.4K
11:22 2,740.73 2,741.67 2,740.73 2,741.67 71,347.7K
11:23 2,741.74 2,742.34 2,741.74 2,742.34 100,720.3K
11:24 2,742.35 2,742.35 2,740.59 2,740.59 107,853.3K
11:25 2,740.53 2,740.53 2,739.31 2,739.31 136,500.4K
11:26 2,738.98 2,739.56 2,738.98 2,739.37 157,758.5K
11:27 2,739.25 2,739.31 2,738.76 2,738.88 76,388.3K
11:28 2,738.57 2,739.23 2,738.33 2,739.11 152,242.3K
11:29 2,739.04 2,739.35 2,738.44 2,738.53 112,111.4K
11:30 2,738.44 2,738.46 2,737.98 2,737.98 90,840.5K
11:31 2,738.05 2,738.05 2,736.58 2,736.92 216,274.8K
11:32 2,737.04 2,737.04 2,735.27 2,735.76 286,099.7K
11:33 2,735.79 2,735.79 2,735.07 2,735.22 201,419.7K
11:34 2,735.19 2,735.51 2,734.93 2,735.41 87,142.8K
11:35 2,735.53 2,736.71 2,735.53 2,736.59 113,087.1K
11:36 2,736.55 2,736.81 2,736.11 2,736.81 82,732.2K
11:37 2,736.50 2,736.50 2,735.74 2,735.80 98,857.1K
11:38 2,735.36 2,736.04 2,735.26 2,735.98 46,704.4K
11:39 2,735.94 2,736.39 2,735.88 2,736.33 44,634.9K
11:40 2,736.57 2,737.13 2,736.57 2,737.13 84,070.0K
11:41 2,737.08 2,737.95 2,737.05 2,737.05 173,747.6K
11:42 2,737.11 2,737.46 2,736.61 2,736.61 89,216.4K
11:43 2,736.62 2,736.62 2,734.72 2,734.72 158,591.4K
11:44 2,734.59 2,734.59 2,729.66 2,730.96 529,353.2K
11:45 2,731.51 2,732.73 2,731.51 2,732.73 148,184.3K
11:46 2,733.21 2,733.21 2,732.42 2,733.07 81,693.6K
11:47 2,733.21 2,733.21 2,732.42 2,733.07 77,992.4K
11:48 2,732.97 2,732.97 2,732.38 2,732.69 107,840.2K
11:49 2,732.59 2,733.44 2,732.43 2,732.92 133,997.6K
11:50 2,733.23 2,733.53 2,733.06 2,733.24 72,944.1K
11:51 2,733.30 2,733.33 2,732.73 2,732.73 64,360.7K
11:52 2,731.84 2,732.39 2,731.84 2,732.19 62,550.2K
11:53 2,732.21 2,732.91 2,732.21 2,732.91 44,151.4K
11:54 2,732.85 2,732.86 2,732.44 2,732.44 60,937.5K
11:55 2,732.44 2,732.72 2,732.41 2,732.72 41,212.0K
11:56 2,732.89 2,734.47 2,732.89 2,734.44 138,093.9K
11:57 2,734.58 2,735.83 2,734.56 2,735.74 124,886.3K
11:58 2,735.75 2,736.08 2,735.67 2,736.03 84,832.9K
11:59 2,735.93 2,736.20 2,735.43 2,735.67 112,324.4K
12:00 2,735.71 2,735.71 2,734.80 2,734.91 78,702.9K
12:01 2,734.76 2,734.81 2,734.07 2,734.07 73,042.7K
12:02 2,734.34 2,734.34 2,733.93 2,734.01 56,332.3K
12:03 2,734.08 2,734.12 2,733.56 2,733.56 91,906.4K
12:04 2,733.51 2,733.51 2,731.93 2,731.93 148,614.4K
12:05 2,731.75 2,732.03 2,731.30 2,731.93 99,070.5K
12:06 2,733.19 2,734.63 2,733.19 2,734.48 121,140.9K
12:07 2,734.50 2,734.50 2,734.00 2,734.12 68,655.0K
12:08 2,734.05 2,734.05 2,733.08 2,733.09 102,366.5K
12:09 2,732.78 2,732.97 2,732.61 2,732.88 46,251.3K
12:10 2,732.84 2,733.28 2,732.72 2,732.77 48,369.2K
12:11 2,732.77 2,733.27 2,732.77 2,733.14 79,410.9K
12:12 2,733.28 2,733.52 2,732.95 2,733.52 49,563.3K
12:13 2,733.48 2,734.19 2,733.48 2,734.19 84,636.1K
12:14 2,734.10 2,734.10 2,733.55 2,734.00 57,853.6K
12:15 2,733.92 2,736.48 2,733.92 2,736.48 125,933.1K
12:16 2,736.65 2,736.98 2,736.32 2,736.96 137,269.6K
12:17 2,736.75 2,736.75 2,736.22 2,736.22 74,554.9K
12:18 2,735.99 2,736.22 2,735.75 2,735.77 76,953.6K
12:19 2,735.50 2,735.59 2,735.23 2,735.59 85,991.8K
12:20 2,735.69 2,735.88 2,735.52 2,735.75 31,485.0K
12:21 2,735.91 2,736.12 2,735.73 2,735.90 65,261.9K
12:22 2,736.07 2,736.07 2,735.34 2,735.34 100,923.0K
12:23 2,735.00 2,735.23 2,734.69 2,735.22 41,243.3K
12:24 2,735.58 2,736.51 2,735.47 2,736.50 110,563.3K
12:25 2,736.40 2,736.89 2,736.24 2,736.24 126,138.2K
12:26 2,736.09 2,736.85 2,736.09 2,736.79 48,980.9K
12:27 2,736.76 2,736.76 2,736.15 2,736.16 92,961.2K
12:28 2,736.19 2,736.58 2,736.19 2,736.55 55,074.4K
12:29 2,736.42 2,736.75 2,736.34 2,736.63 57,248.2K
12:30 2,736.85 2,737.30 2,736.71 2,737.30 62,931.2K
12:31 2,737.21 2,737.28 2,737.06 2,737.15 79,599.5K
12:32 2,737.19 2,737.26 2,736.17 2,736.17 69,655.9K
12:33 2,736.36 2,736.47 2,736.10 2,736.19 69,489.2K
12:34 2,736.05 2,736.07 2,735.06 2,735.06 115,905.1K
12:35 2,735.21 2,735.36 2,734.04 2,734.74 131,306.8K
12:36 2,734.86 2,734.89 2,734.18 2,734.38 106,764.6K
12:37 2,734.58 2,735.57 2,734.58 2,735.57 76,841.7K
12:38 2,735.48 2,735.71 2,735.42 2,735.58 66,003.8K
12:39 2,735.12 2,735.12 2,734.70 2,734.75 60,810.4K
12:40 2,734.62 2,734.62 2,733.77 2,733.77 69,938.3K
12:41 2,733.56 2,733.56 2,733.11 2,733.24 86,126.2K
12:42 2,733.55 2,733.76 2,733.29 2,733.29 58,293.7K
12:43 2,732.94 2,733.18 2,731.85 2,731.85 97,081.4K
12:44 2,731.89 2,731.97 2,730.93 2,731.47 69,101.7K
12:45 2,731.54 2,732.91 2,731.54 2,732.89 38,050.2K
12:46 2,732.67 2,732.90 2,732.13 2,732.13 48,568.7K
12:47 2,732.16 2,732.47 2,732.00 2,732.00 96,203.9K
12:48 2,732.01 2,733.27 2,732.01 2,733.27 104,398.5K
12:49 2,733.30 2,733.51 2,733.30 2,733.46 47,744.8K
12:50 2,733.33 2,733.56 2,733.15 2,733.26 43,706.6K
12:51 2,733.23 2,733.91 2,733.18 2,733.91 91,348.7K
12:52 2,733.89 2,734.21 2,733.45 2,733.48 70,311.4K
12:53 2,733.53 2,733.60 2,732.53 2,732.53 35,709.8K
12:54 2,732.55 2,732.55 2,731.00 2,731.00 79,069.9K
12:55 2,730.86 2,730.86 2,727.96 2,728.27 420,179.4K
12:56 2,728.35 2,728.44 2,725.65 2,725.65 604,804.2K
12:57 2,725.17 2,725.17 2,723.53 2,724.30 534,747.9K
12:58 2,724.41 2,724.41 2,723.68 2,723.91 184,419.4K
12:59 2,723.89 2,724.86 2,723.89 2,724.50 170,849.0K
13:00 2,725.21 2,725.21 2,724.05 2,724.59 204,108.5K
13:01 2,724.69 2,725.45 2,724.69 2,725.35 265,896.1K
13:02 2,725.13 2,725.17 2,723.89 2,723.89 300,268.0K
13:03 2,723.54 2,723.54 2,722.90 2,722.93 181,332.1K
13:04 2,722.72 2,724.44 2,722.72 2,724.40 177,041.2K
13:05 2,724.47 2,724.77 2,723.96 2,724.25 151,660.8K
13:06 2,724.08 2,724.10 2,721.55 2,721.55 150,409.2K
13:07 2,721.18 2,721.37 2,720.19 2,720.47 218,925.5K
13:08 2,720.04 2,720.66 2,719.87 2,720.63 193,335.7K
13:09 2,721.01 2,721.01 2,719.31 2,719.34 270,721.1K
13:10 2,718.86 2,720.36 2,718.42 2,719.30 322,999.5K
13:11 2,719.74 2,720.40 2,719.38 2,719.38 151,271.1K
13:12 2,719.62 2,719.80 2,719.34 2,719.77 85,672.5K
13:13 2,719.71 2,719.91 2,718.18 2,718.64 167,438.9K
13:14 2,718.41 2,718.41 2,717.35 2,717.35 217,069.4K
13:15 2,717.55 2,717.73 2,717.05 2,717.05 156,650.0K
13:16 2,717.10 2,719.27 2,717.10 2,719.27 192,012.2K
13:17 2,719.18 2,719.21 2,718.82 2,718.82 74,644.8K
13:18 2,718.44 2,719.48 2,718.41 2,719.37 105,632.0K
13:19 2,719.53 2,719.56 2,718.27 2,718.44 221,131.4K
13:20 2,718.38 2,718.38 2,715.83 2,715.83 157,488.4K
13:21 2,715.86 2,715.86 2,715.44 2,715.52 201,629.9K
13:22 2,715.43 2,715.66 2,715.08 2,715.08 149,567.6K
13:23 2,715.15 2,716.32 2,714.86 2,716.32 159,953.8K
13:24 2,716.01 2,716.23 2,715.60 2,716.23 117,406.8K
13:25 2,716.32 2,716.41 2,715.83 2,715.83 141,305.8K
13:26 2,715.76 2,715.78 2,715.20 2,715.32 100,976.9K
13:27 2,715.19 2,715.27 2,714.45 2,714.49 118,132.4K
13:28 2,714.36 2,714.61 2,714.22 2,714.61 87,741.0K
13:29 2,714.75 2,714.75 2,714.00 2,714.00 100,443.5K
13:30 2,714.08 2,714.09 2,713.76 2,713.81 104,054.2K
13:31 2,713.62 2,714.92 2,713.62 2,714.86 121,149.9K
13:32 2,714.84 2,716.50 2,714.77 2,716.50 151,075.0K
13:33 2,718.30 2,720.03 2,718.30 2,719.81 328,791.6K
13:34 2,719.31 2,719.31 2,718.33 2,718.33 101,382.8K
13:35 2,718.42 2,718.96 2,718.25 2,718.96 70,073.1K
13:36 2,718.88 2,719.53 2,718.51 2,719.09 132,854.0K
13:37 2,718.81 2,718.81 2,717.66 2,717.66 105,942.5K
13:38 2,717.50 2,718.54 2,717.33 2,718.54 67,960.8K
13:39 2,719.20 2,719.21 2,718.59 2,718.59 166,117.3K
13:40 2,718.24 2,718.24 2,717.91 2,717.91 134,242.8K
13:41 2,717.12 2,717.12 2,716.54 2,716.72 155,045.3K
13:42 2,716.85 2,718.01 2,716.85 2,718.01 53,937.6K
13:43 2,718.16 2,718.28 2,717.78 2,718.16 59,461.5K
13:44 2,718.30 2,718.92 2,717.70 2,717.70 158,104.4K
13:45 2,717.71 2,717.86 2,717.51 2,717.51 61,709.2K
13:46 2,717.39 2,718.85 2,716.55 2,718.85 108,111.9K
13:47 2,718.64 2,718.69 2,717.28 2,717.34 89,719.3K
13:48 2,717.24 2,717.24 2,716.26 2,716.27 121,925.2K
13:49 2,716.23 2,716.23 2,715.53 2,715.53 208,633.3K
13:50 2,715.15 2,715.51 2,714.71 2,714.75 95,997.9K
13:51 2,714.69 2,714.70 2,714.30 2,714.48 162,663.8K
13:52 2,714.93 2,715.21 2,714.31 2,715.21 83,251.6K
13:53 2,715.58 2,715.58 2,715.19 2,715.43 66,387.6K
13:54 2,715.44 2,716.17 2,715.44 2,715.93 102,526.0K
13:55 2,715.99 2,716.10 2,715.72 2,715.72 33,031.3K
13:56 2,715.70 2,715.77 2,715.54 2,715.58 32,735.6K
13:57 2,715.67 2,715.75 2,715.49 2,715.49 33,932.1K
13:58 2,715.72 2,716.03 2,715.66 2,716.03 71,959.9K
13:59 2,716.07 2,716.67 2,716.02 2,716.67 34,478.1K
14:00 2,716.55 2,717.46 2,716.50 2,717.46 42,119.2K
14:01 2,717.47 2,717.82 2,717.47 2,717.73 74,027.7K
14:02 2,717.72 2,718.41 2,717.60 2,718.38 101,701.1K
14:03 2,718.41 2,719.37 2,718.30 2,719.37 82,293.1K
14:04 2,719.20 2,719.39 2,719.20 2,719.39 49,052.9K
14:05 2,719.10 2,719.20 2,718.76 2,719.00 53,034.4K
14:06 2,718.53 2,718.54 2,718.05 2,718.46 97,507.5K
14:07 2,718.52 2,720.09 2,718.52 2,720.09 60,701.1K
14:08 2,720.16 2,720.24 2,720.04 2,720.22 145,283.0K
14:09 2,720.48 2,721.75 2,720.40 2,721.68 138,799.9K
14:10 2,721.75 2,721.91 2,721.19 2,721.19 121,202.5K
14:11 2,721.06 2,721.66 2,721.06 2,721.66 60,269.8K
14:12 2,721.95 2,722.80 2,721.95 2,722.57 139,115.0K
14:13 2,722.29 2,722.81 2,722.29 2,722.81 61,675.1K
14:14 2,722.94 2,723.01 2,722.34 2,722.36 88,757.2K
14:15 2,721.82 2,721.92 2,721.69 2,721.69 118,432.7K
14:16 2,721.56 2,721.63 2,721.44 2,721.51 38,642.9K
14:17 2,721.65 2,721.89 2,721.65 2,721.89 52,215.3K
14:18 2,722.00 2,722.00 2,721.73 2,721.73 70,873.2K
14:19 2,721.87 2,721.87 2,720.69 2,720.69 78,146.7K
14:20 2,720.75 2,720.75 2,720.16 2,720.52 87,545.0K
14:21 2,720.33 2,720.33 2,719.52 2,719.52 102,191.0K
14:22 2,719.23 2,719.23 2,718.42 2,718.54 139,407.4K
14:23 2,718.72 2,718.72 2,718.20 2,718.32 61,098.7K
14:24 2,718.42 2,718.42 2,717.95 2,718.05 51,732.1K
14:25 2,717.99 2,719.06 2,717.99 2,719.06 52,562.2K
14:26 2,719.18 2,720.21 2,719.13 2,720.10 44,764.0K
14:27 2,720.27 2,720.36 2,719.61 2,719.61 32,767.9K
14:28 2,719.71 2,721.07 2,719.58 2,721.07 57,631.0K
14:29 2,721.07 2,721.26 2,720.41 2,720.80 68,992.5K
14:30 2,720.75 2,720.84 2,720.38 2,720.39 49,731.0K
14:31 2,720.21 2,720.91 2,720.21 2,720.51 35,287.9K
14:32 2,720.36 2,720.47 2,720.13 2,720.28 57,530.0K
14:33 2,719.89 2,719.99 2,719.48 2,719.50 56,473.3K
14:34 2,719.67 2,720.31 2,719.67 2,719.67 134,324.6K
14:35 2,719.98 2,720.06 2,719.63 2,719.69 57,140.1K
14:36 2,719.95 2,719.95 2,718.52 2,718.52 66,707.1K
14:37 2,718.14 2,718.19 2,717.29 2,717.29 90,477.0K
14:38 2,717.27 2,717.27 2,716.09 2,716.09 61,539.2K
14:39 2,716.07 2,716.15 2,715.57 2,715.80 69,339.3K
14:40 2,715.88 2,716.85 2,715.80 2,716.85 52,365.2K
14:41 2,716.67 2,717.11 2,716.65 2,716.71 34,057.7K
14:42 2,716.33 2,716.41 2,715.80 2,716.36 52,819.6K
14:43 2,716.95 2,716.97 2,716.61 2,716.90 73,193.2K
14:44 2,716.99 2,717.75 2,716.92 2,717.75 35,942.8K
14:45 2,717.72 2,719.40 2,717.72 2,719.40 101,582.1K
14:46 2,719.32 2,720.39 2,719.32 2,720.39 79,187.7K
14:47 2,720.27 2,720.87 2,720.14 2,720.81 32,522.3K
14:48 2,721.11 2,721.97 2,721.11 2,721.62 107,197.2K
14:49 2,721.54 2,721.59 2,721.00 2,721.16 35,525.7K
14:50 2,720.90 2,722.25 2,720.73 2,722.25 80,137.2K
14:51 2,722.53 2,722.53 2,721.63 2,721.72 38,612.6K
14:52 2,721.62 2,721.62 2,720.38 2,720.60 42,356.2K
14:53 2,720.56 2,720.78 2,720.29 2,720.64 30,447.3K
14:54 2,720.49 2,720.49 2,719.63 2,719.63 43,111.9K
14:55 2,719.64 2,719.75 2,719.47 2,719.55 32,825.8K
14:56 2,719.44 2,719.44 2,719.09 2,719.18 28,525.6K
14:57 2,719.12 2,719.26 2,718.89 2,718.89 50,183.1K
14:58 2,719.08 2,719.45 2,719.08 2,719.32 17,234.4K
14:59 2,719.27 2,719.39 2,719.18 2,719.21 34,814.1K
15:00 2,719.57 2,719.93 2,719.55 2,719.88 48,825.4K
15:01 2,719.99 2,721.21 2,719.89 2,721.11 61,379.8K
15:02 2,721.09 2,721.14 2,720.12 2,720.12 35,893.3K
15:03 2,720.05 2,720.21 2,719.94 2,720.01 45,466.9K
15:04 2,720.06 2,720.20 2,719.93 2,720.04 27,355.8K
15:05 2,720.01 2,720.01 2,719.26 2,719.46 59,570.6K
15:06 2,719.21 2,719.35 2,719.16 2,719.17 33,760.8K
15:07 2,719.14 2,719.14 2,718.32 2,718.39 60,215.2K
15:08 2,718.27 2,718.27 2,717.10 2,717.10 116,113.7K
15:09 2,717.36 2,717.36 2,716.02 2,716.02 249,345.2K
15:10 2,715.57 2,715.62 2,715.30 2,715.52 124,794.3K
15:11 2,715.60 2,716.34 2,715.59 2,716.33 65,135.7K
15:12 2,716.60 2,716.60 2,715.77 2,715.77 50,945.5K
15:13 2,716.24 2,716.39 2,716.08 2,716.25 39,064.6K
15:14 2,716.21 2,716.89 2,716.20 2,716.77 55,304.3K
15:15 2,716.87 2,716.94 2,716.74 2,716.89 40,774.6K
15:16 2,717.04 2,717.25 2,716.57 2,716.68 85,732.9K
15:17 2,716.84 2,716.84 2,716.34 2,716.34 32,885.2K
15:18 2,716.44 2,716.68 2,715.72 2,715.72 44,850.4K
15:19 2,715.68 2,715.98 2,715.22 2,715.97 62,223.4K
15:20 2,715.99 2,717.61 2,715.84 2,717.61 96,910.2K
15:21 2,717.79 2,717.93 2,717.65 2,717.87 51,889.1K
15:22 2,718.29 2,718.98 2,718.01 2,718.01 109,373.2K
15:23 2,717.95 2,717.95 2,717.38 2,717.66 45,189.2K
15:24 2,717.54 2,717.54 2,716.75 2,716.75 75,412.8K
15:25 2,716.90 2,717.34 2,716.90 2,717.17 37,068.3K
15:26 2,717.21 2,719.33 2,717.09 2,719.33 90,467.4K
15:27 2,719.45 2,720.63 2,719.45 2,720.63 97,844.9K
15:28 2,720.87 2,720.87 2,719.56 2,719.59 63,016.4K
15:29 2,719.59 2,719.87 2,719.34 2,719.35 36,398.5K
15:30 2,719.27 2,719.82 2,719.17 2,719.33 49,571.5K
15:31 2,719.36 2,720.08 2,719.36 2,719.98 52,074.0K
15:32 2,720.24 2,721.32 2,720.21 2,721.20 92,311.7K
15:33 2,721.41 2,721.41 2,720.75 2,720.75 77,147.3K
15:34 2,720.70 2,720.94 2,720.44 2,720.44 69,823.4K
15:35 2,720.33 2,720.41 2,720.11 2,720.41 66,258.3K
15:36 2,720.48 2,720.57 2,720.37 2,720.41 33,827.2K
15:37 2,720.35 2,720.68 2,720.35 2,720.56 34,170.1K
15:38 2,720.44 2,720.69 2,720.35 2,720.38 33,304.4K
15:39 2,720.33 2,721.11 2,720.33 2,721.10 36,655.2K
15:40 2,721.09 2,721.09 2,719.75 2,719.81 52,001.8K
15:41 2,719.76 2,719.81 2,718.81 2,718.81 45,181.9K
15:42 2,718.75 2,718.75 2,718.10 2,718.10 83,414.8K
15:43 2,717.74 2,717.74 2,717.01 2,717.66 93,667.6K
15:44 2,717.81 2,718.61 2,717.81 2,718.41 43,654.4K
15:45 2,718.34 2,718.36 2,718.04 2,718.24 44,612.7K
15:46 2,718.28 2,718.56 2,718.09 2,718.37 32,459.7K
15:47 2,718.50 2,718.66 2,717.91 2,718.31 48,448.5K
15:48 2,718.29 2,718.34 2,717.28 2,717.28 74,867.0K
15:49 2,717.08 2,717.08 2,715.52 2,715.52 118,840.8K
15:50 2,715.42 2,716.03 2,715.25 2,716.03 91,853.5K
15:51 2,716.23 2,716.36 2,716.10 2,716.36 101,640.7K
15:52 2,716.70 2,717.65 2,716.67 2,716.88 109,226.0K
15:53 2,716.70 2,717.36 2,716.62 2,717.36 54,345.3K
15:54 2,717.31 2,717.31 2,716.83 2,716.83 44,343.2K
15:55 2,716.39 2,716.39 2,714.70 2,714.70 150,844.9K
15:56 2,714.71 2,715.07 2,714.64 2,715.07 92,435.5K
15:57 2,714.69 2,715.31 2,714.20 2,715.28 93,766.1K
15:58 2,715.29 2,715.29 2,714.80 2,714.86 43,618.4K
15:59 2,714.54 2,714.65 2,714.27 2,714.48 61,256.4K
16:00 2,714.49 2,714.49 2,711.00 2,711.00 292,379.3K
16:01 2,710.94 2,711.63 2,710.87 2,711.63 85,884.0K
16:02 2,711.75 2,712.19 2,711.65 2,711.96 92,739.5K
16:03 2,711.78 2,712.22 2,711.63 2,711.94 72,628.2K
16:04 2,712.03 2,712.54 2,711.98 2,712.36 53,224.0K
16:05 2,712.33 2,712.46 2,710.52 2,710.52 112,756.2K
16:06 2,710.42 2,710.46 2,709.35 2,709.35 143,925.0K
16:07 2,708.77 2,708.77 2,708.12 2,708.12 194,747.4K
16:08 2,708.48 2,708.89 2,708.35 2,708.78 176,255.7K
16:09 2,708.76 2,708.76 2,708.17 2,708.22 114,045.0K
16:10 2,708.06 2,708.13 2,707.79 2,707.88 78,053.2K
16:11 2,707.77 2,708.13 2,706.61 2,706.69 314,888.6K
16:12 2,706.21 2,707.32 2,706.21 2,707.13 158,832.5K
16:13 2,707.08 2,708.38 2,707.08 2,708.38 124,319.5K
16:14 2,708.36 2,708.36 2,707.87 2,707.87 87,192.4K
16:15 2,707.57 2,707.57 2,707.13 2,707.13 98,497.7K
16:16 2,707.00 2,708.40 2,707.00 2,708.40 131,607.5K
16:17 2,709.03 2,709.95 2,709.03 2,709.86 107,197.8K
16:18 2,709.84 2,711.37 2,709.84 2,711.08 161,580.3K
16:19 2,710.97 2,710.97 2,709.01 2,709.01 109,796.8K
16:20 2,708.66 2,710.22 2,708.61 2,710.22 119,685.2K
16:21 2,709.84 2,710.04 2,709.62 2,709.71 106,100.3K
16:22 2,709.71 2,710.69 2,709.65 2,710.35 92,473.4K
16:23 2,710.13 2,710.13 2,709.79 2,710.09 66,130.2K
16:24 2,709.46 2,709.89 2,709.29 2,709.29 140,053.2K
16:25 2,709.32 2,709.66 2,709.15 2,709.22 92,686.1K
16:26 2,708.77 2,709.07 2,708.77 2,708.95 76,601.4K
16:27 2,709.03 2,710.06 2,708.86 2,710.06 70,054.4K
16:28 2,710.21 2,711.03 2,710.21 2,710.83 91,049.9K
16:29 2,710.57 2,711.29 2,710.41 2,710.41 89,479.8K
16:30 2,709.80 2,710.21 2,709.80 2,709.86 62,188.9K
16:31 2,709.43 2,709.72 2,709.42 2,709.72 97,101.3K
16:32 2,709.32 2,709.32 2,707.63 2,707.63 105,676.5K
16:33 2,707.32 2,707.43 2,706.28 2,706.28 129,362.0K
16:34 2,705.96 2,706.00 2,704.40 2,704.52 200,818.4K
16:35 2,704.43 2,704.67 2,704.07 2,704.48 225,021.2K
16:36 2,704.62 2,705.17 2,704.52 2,705.17 141,668.2K
16:37 2,705.43 2,706.45 2,705.43 2,705.82 129,373.0K
16:38 2,704.87 2,704.87 2,704.30 2,704.52 150,093.3K
16:39 2,704.00 2,704.14 2,702.29 2,704.14 209,378.9K
16:40 2,703.95 2,705.63 2,703.95 2,705.51 141,617.7K
16:41 2,705.50 2,706.03 2,704.55 2,705.05 123,357.4K
16:42 2,704.75 2,704.82 2,703.82 2,704.05 216,013.7K
16:43 2,704.09 2,705.36 2,703.87 2,704.75 120,507.3K
16:44 2,704.86 2,705.12 2,704.56 2,705.05 81,465.9K
16:45 2,704.86 2,704.86 2,703.87 2,703.99 124,550.6K
16:46 2,704.15 2,704.88 2,704.02 2,704.67 118,068.8K
16:47 2,704.92 2,706.91 2,704.73 2,706.90 182,225.8K
16:48 2,706.86 2,708.84 2,706.75 2,708.84 161,836.6K
16:49 2,709.29 2,709.29 2,707.53 2,707.74 120,231.1K
16:50 2,707.76 2,707.76 2,706.98 2,706.98 50,634.4K
16:51 2,706.78 2,708.70 2,706.78 2,708.17 146,840.6K
16:52 2,708.09 2,708.28 2,707.08 2,707.51 92,263.8K
16:53 2,707.60 2,708.81 2,707.59 2,708.81 84,072.6K
16:54 2,708.97 2,710.76 2,708.97 2,710.38 164,061.4K
16:55 2,710.44 2,710.44 2,709.83 2,709.89 220,190.6K
16:56 2,710.03 2,711.00 2,709.79 2,711.00 142,313.8K
16:57 2,711.07 2,712.83 2,711.07 2,712.36 270,408.2K
16:58 2,712.29 2,712.94 2,712.15 2,712.75 198,785.2K
16:59 2,712.67 2,712.70 2,711.58 2,711.58 152,777.1K
17:00 2,712.40 2,712.41 2,711.40 2,711.67 109,780.2K
17:01 2,711.83 2,713.01 2,711.83 2,713.01 84,999.2K
17:02 2,713.71 2,716.41 2,713.71 2,716.40 418,967.3K
17:03 2,716.43 2,716.59 2,715.51 2,715.60 114,681.2K
17:04 2,715.46 2,715.66 2,715.17 2,715.40 131,500.5K
17:05 2,714.47 2,714.47 2,714.05 2,714.16 101,994.1K
17:06 2,714.08 2,714.11 2,713.76 2,714.10 55,504.7K
17:07 2,713.74 2,714.31 2,713.69 2,713.99 67,428.8K
17:08 2,714.17 2,715.13 2,714.17 2,715.13 72,807.5K
17:09 2,714.95 2,715.17 2,714.89 2,715.05 56,975.2K
17:10 2,715.17 2,715.51 2,714.73 2,714.73 47,521.8K
17:11 2,714.76 2,714.81 2,713.46 2,713.67 137,006.7K
17:12 2,713.57 2,713.57 2,712.60 2,712.78 111,339.5K
17:13 2,712.86 2,712.90 2,712.50 2,712.82 76,666.2K
17:14 2,713.13 2,714.26 2,713.10 2,713.10 87,423.8K
17:15 2,712.19 2,713.35 2,711.69 2,713.09 119,017.7K
17:16 2,712.62 2,713.34 2,712.51 2,713.29 79,629.4K
17:17 2,713.42 2,713.57 2,712.58 2,712.72 65,954.5K
17:18 2,712.61 2,713.24 2,712.40 2,713.06 66,771.4K
17:19 2,712.72 2,712.76 2,711.32 2,711.32 96,805.8K
17:20 2,711.38 2,712.54 2,711.38 2,711.87 58,647.9K
17:21 2,711.83 2,712.13 2,711.07 2,711.11 117,279.7K
17:22 2,710.30 2,710.30 2,709.28 2,709.31 130,767.5K
17:23 2,710.19 2,710.86 2,710.17 2,710.65 155,126.7K
17:24 2,710.02 2,710.11 2,709.85 2,709.85 71,479.7K
17:25 2,709.68 2,709.68 2,709.11 2,709.13 83,146.4K
17:26 2,709.26 2,709.26 2,708.51 2,708.58 86,905.9K
17:27 2,708.00 2,708.66 2,707.81 2,708.66 79,143.2K
17:28 2,708.65 2,709.80 2,708.65 2,709.80 49,487.6K
17:29 2,709.41 2,710.04 2,709.41 2,709.84 53,469.2K
17:30 2,709.67 2,709.67 2,709.16 2,709.50 64,500.9K
17:31 2,709.38 2,709.83 2,709.21 2,709.83 43,148.0K
17:32 2,709.77 2,710.32 2,709.77 2,710.04 67,156.9K
17:33 2,709.75 2,709.81 2,709.23 2,709.75 54,701.7K
17:34 2,709.61 2,709.64 2,708.95 2,709.19 59,165.2K
17:35 2,709.27 2,710.12 2,709.24 2,710.02 48,401.5K
17:36 2,709.85 2,710.11 2,709.79 2,710.11 66,998.8K
17:37 2,709.91 2,710.15 2,709.80 2,710.15 56,433.2K
17:38 2,710.08 2,710.59 2,710.08 2,710.50 65,022.4K
17:39 2,710.43 2,710.50 2,710.31 2,710.31 58,240.9K
17:40 2,710.10 2,710.79 2,710.10 2,710.63 31,797.4K
17:41 2,710.66 2,711.11 2,710.63 2,711.11 55,629.1K
17:42 2,710.89 2,710.99 2,710.58 2,710.66 47,815.9K
17:43 2,710.63 2,711.81 2,710.49 2,711.81 81,095.0K
17:44 2,711.73 2,714.44 2,711.73 2,714.44 122,503.5K
17:45 2,714.29 2,714.72 2,714.29 2,714.54 151,173.0K
17:46 2,714.33 2,714.53 2,714.31 2,714.50 109,202.9K
17:47 2,714.47 2,714.47 2,714.09 2,714.41 65,909.5K
17:48 2,714.61 2,715.89 2,714.61 2,715.82 95,786.3K
17:49 2,715.58 2,716.40 2,715.40 2,716.18 130,732.0K
17:50 2,716.01 2,716.14 2,715.60 2,715.63 105,709.4K
17:51 2,715.55 2,716.83 2,715.55 2,716.73 92,216.4K
17:52 2,714.64 2,714.64 2,713.45 2,713.55 163,355.8K
17:53 2,713.31 2,713.31 2,712.73 2,713.07 78,113.7K
17:54 2,712.91 2,712.91 2,712.59 2,712.59 55,092.6K
17:55 2,712.81 2,713.57 2,712.77 2,713.34 47,417.5K
17:56 2,713.66 2,714.14 2,713.66 2,713.77 38,898.1K
17:57 2,713.40 2,713.40 2,712.39 2,712.39 74,753.9K
17:58 2,712.49 2,712.49 2,711.90 2,711.90 84,095.4K
17:59 2,711.75 2,711.81 2,711.42 2,711.81 69,679.3K
18:00 2,711.86 2,712.32 2,711.86 2,712.01 76,845.4K
18:01 2,712.29 2,713.72 2,712.29 2,713.50 68,395.4K
18:02 2,713.70 2,714.29 2,713.46 2,714.29 100,730.7K
18:03 2,714.61 2,714.69 2,714.20 2,714.69 104,552.9K
18:04 2,714.64 2,714.64 2,714.00 2,714.06 114,965.8K
18:05 2,714.21 2,714.93 2,714.21 2,714.93 77,672.6K
18:06 2,715.11 2,715.55 2,715.06 2,715.55 89,719.6K
18:07 2,715.72 2,715.99 2,715.67 2,715.85 70,931.6K
18:08 2,715.79 2,715.79 2,715.08 2,715.59 84,237.3K
18:09 2,715.50 2,716.07 2,715.50 2,716.07 73,295.3K
18:10 2,715.61 2,716.67 2,715.49 2,716.42 202,952.7K
18:11 2,716.28 2,716.37 2,715.63 2,715.92 101,340.0K
18:12 2,716.22 2,716.58 2,715.92 2,716.39 114,660.4K
18:13 2,716.46 2,716.46 2,715.75 2,715.82 52,498.5K
18:14 2,715.58 2,715.74 2,715.16 2,715.20 81,659.7K
18:15 2,715.26 2,715.93 2,715.26 2,715.61 61,778.5K
18:16 2,715.47 2,715.97 2,715.47 2,715.89 51,781.9K
18:17 2,715.74 2,715.74 2,715.31 2,715.51 84,731.5K
18:18 2,714.95 2,715.94 2,714.95 2,715.94 37,408.4K
18:19 2,715.86 2,718.46 2,715.82 2,718.46 99,085.3K
18:20 2,718.63 2,719.75 2,718.63 2,719.73 125,356.0K
18:21 2,719.76 2,720.02 2,719.49 2,719.66 83,181.7K
18:22 2,719.54 2,720.19 2,719.54 2,720.18 71,582.9K
18:23 2,720.17 2,720.44 2,720.09 2,720.37 87,794.1K
18:24 2,720.59 2,720.96 2,720.57 2,720.80 110,379.1K
18:25 2,720.95 2,721.82 2,720.95 2,721.82 114,644.9K
18:26 2,721.96 2,721.96 2,720.96 2,720.96 87,896.6K
18:27 2,720.78 2,721.36 2,720.72 2,721.30 144,385.1K
18:28 2,721.08 2,721.20 2,720.96 2,720.96 57,206.8K
18:29 2,720.65 2,720.70 2,719.88 2,720.42 89,418.9K
18:30 2,720.49 2,721.36 2,720.42 2,721.25 136,830.6K
18:31 2,721.20 2,721.99 2,721.03 2,721.98 108,923.1K
18:32 2,721.51 2,721.51 2,720.32 2,720.50 76,253.6K
18:33 2,720.64 2,720.92 2,720.64 2,720.91 57,001.2K
18:34 2,720.99 2,720.99 2,720.29 2,720.30 69,544.8K
18:35 2,720.16 2,721.18 2,720.16 2,721.12 72,282.7K
18:36 2,721.11 2,721.72 2,721.11 2,721.56 42,622.7K
18:37 2,721.69 2,722.15 2,721.69 2,722.10 57,888.4K
18:38 2,722.24 2,722.60 2,722.15 2,722.60 112,953.4K
18:39 2,722.56 2,723.20 2,722.49 2,723.20 117,735.3K
18:40 2,723.20 2,723.20 2,723.20 2,723.20 147,546.2K
18:43 2,722.37 2,722.37 2,722.37 2,722.37 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