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 2,722.58 2,722.61 2,722.36 2,722.61 782,337.9K
10:01 2,722.98 2,722.98 2,721.69 2,722.02 133,809.2K
10:02 2,721.75 2,722.37 2,721.29 2,722.35 146,169.2K
10:03 2,722.22 2,722.28 2,721.23 2,721.47 123,758.8K
10:04 2,721.33 2,721.39 2,719.43 2,719.43 171,848.0K
10:05 2,719.41 2,719.60 2,719.15 2,719.15 99,804.4K
10:06 2,720.11 2,720.79 2,720.11 2,720.57 74,777.2K
10:07 2,720.30 2,724.70 2,720.25 2,724.70 209,026.6K
10:08 2,725.83 2,730.34 2,725.83 2,730.32 786,127.4K
10:09 2,731.08 2,731.98 2,730.77 2,731.86 259,764.3K
10:10 2,731.84 2,732.52 2,730.74 2,730.74 313,413.2K
10:11 2,730.45 2,730.91 2,729.36 2,729.36 129,038.2K
10:12 2,729.34 2,729.34 2,727.29 2,727.29 134,589.3K
10:13 2,726.74 2,728.42 2,726.74 2,728.14 126,340.4K
10:14 2,727.87 2,728.36 2,727.47 2,728.15 62,243.0K
10:15 2,728.91 2,729.20 2,727.86 2,727.86 90,956.5K
10:16 2,727.90 2,728.07 2,727.13 2,727.13 101,495.1K
10:17 2,727.08 2,727.64 2,726.49 2,726.49 102,459.1K
10:18 2,726.28 2,726.65 2,726.08 2,726.21 76,485.5K
10:19 2,726.14 2,726.14 2,725.20 2,725.20 110,422.9K
10:20 2,725.27 2,725.63 2,724.34 2,724.42 95,316.9K
10:21 2,724.24 2,726.27 2,724.24 2,726.27 125,346.8K
10:22 2,726.08 2,726.08 2,725.06 2,725.06 62,907.2K
10:23 2,725.39 2,726.52 2,725.38 2,726.52 69,376.4K
10:24 2,726.68 2,726.68 2,725.36 2,725.36 86,453.2K
10:25 2,725.02 2,725.24 2,724.95 2,724.95 62,496.6K
10:26 2,724.91 2,725.23 2,724.70 2,724.91 64,058.5K
10:27 2,724.71 2,725.37 2,724.71 2,725.01 49,025.9K
10:28 2,725.00 2,725.06 2,724.58 2,725.00 43,824.4K
10:29 2,725.04 2,728.53 2,725.04 2,728.53 163,422.3K
10:30 2,729.23 2,732.89 2,729.23 2,732.89 358,015.8K
10:31 2,732.92 2,736.10 2,732.92 2,736.10 363,779.1K
10:32 2,735.32 2,735.65 2,734.47 2,735.23 232,447.6K
10:33 2,734.06 2,735.98 2,733.86 2,735.38 197,142.8K
10:34 2,735.53 2,735.53 2,734.73 2,735.42 182,860.5K
10:35 2,735.65 2,737.71 2,735.46 2,736.70 362,137.6K
10:36 2,736.17 2,736.96 2,735.78 2,735.78 172,038.4K
10:37 2,735.80 2,736.55 2,733.57 2,733.80 186,688.6K
10:38 2,733.85 2,734.66 2,733.85 2,734.58 87,976.8K
10:39 2,734.62 2,735.50 2,734.62 2,735.00 61,017.2K
10:40 2,734.90 2,734.91 2,734.29 2,734.48 89,125.4K
10:41 2,734.46 2,734.74 2,732.85 2,732.99 125,858.8K
10:42 2,732.61 2,733.39 2,732.61 2,733.39 73,952.6K
10:43 2,733.15 2,733.53 2,732.63 2,733.53 94,873.8K
10:44 2,734.33 2,736.31 2,734.33 2,736.31 158,862.0K
10:45 2,736.55 2,737.58 2,736.55 2,737.58 245,984.0K
10:46 2,737.65 2,738.01 2,737.08 2,737.08 189,791.9K
10:47 2,737.25 2,738.00 2,737.25 2,738.00 150,013.4K
10:48 2,737.76 2,737.94 2,737.57 2,737.57 217,817.3K
10:49 2,737.69 2,737.97 2,736.53 2,736.58 171,549.4K
10:50 2,736.85 2,736.85 2,734.35 2,734.35 137,620.0K
10:51 2,733.20 2,735.74 2,733.20 2,735.35 147,221.9K
10:52 2,735.02 2,735.19 2,734.40 2,734.42 110,121.6K
10:53 2,734.14 2,734.14 2,732.68 2,732.68 141,065.0K
10:54 2,732.70 2,733.04 2,732.40 2,732.90 75,317.1K
10:55 2,732.99 2,733.35 2,732.75 2,732.75 85,656.8K
10:56 2,732.92 2,732.92 2,731.07 2,731.11 110,145.2K
10:57 2,731.02 2,732.14 2,731.02 2,731.50 116,104.5K
10:58 2,730.96 2,731.54 2,730.88 2,731.30 167,074.7K
10:59 2,730.95 2,731.99 2,730.95 2,731.99 59,715.4K
11:00 2,732.14 2,734.22 2,732.14 2,734.04 89,548.5K
11:01 2,734.04 2,734.83 2,733.99 2,734.78 66,625.4K
11:02 2,734.74 2,734.95 2,734.59 2,734.81 65,249.1K
11:03 2,734.86 2,734.94 2,734.42 2,734.57 71,820.6K
11:04 2,734.56 2,734.90 2,734.56 2,734.63 82,127.7K
11:05 2,734.75 2,735.03 2,734.03 2,734.03 69,177.8K
11:06 2,734.02 2,734.14 2,732.36 2,732.49 113,778.4K
11:07 2,732.46 2,733.14 2,732.46 2,733.14 72,505.3K
11:08 2,733.23 2,733.26 2,732.62 2,732.71 44,393.0K
11:09 2,732.61 2,733.08 2,732.61 2,733.08 39,105.9K
11:10 2,732.97 2,733.74 2,732.97 2,733.74 47,132.2K
11:11 2,733.86 2,735.24 2,733.83 2,735.24 68,202.7K
11:12 2,734.43 2,734.64 2,733.71 2,733.82 103,571.8K
11:13 2,733.67 2,735.82 2,733.47 2,735.82 99,352.5K
11:14 2,736.21 2,736.21 2,735.63 2,735.77 97,811.4K
11:15 2,735.65 2,735.65 2,735.00 2,735.08 74,790.1K
11:16 2,735.06 2,735.23 2,734.70 2,734.75 50,257.2K
11:17 2,734.56 2,734.82 2,734.43 2,734.82 55,003.2K
11:18 2,734.24 2,734.74 2,734.24 2,734.74 53,866.0K
11:19 2,734.64 2,735.37 2,734.57 2,735.37 68,021.7K
11:20 2,735.26 2,735.54 2,735.12 2,735.19 57,686.1K
11:21 2,735.13 2,735.13 2,733.88 2,733.88 160,003.1K
11:22 2,733.76 2,733.96 2,733.67 2,733.85 109,747.4K
11:23 2,733.87 2,733.95 2,733.23 2,733.55 64,495.1K
11:24 2,733.75 2,734.10 2,733.53 2,733.83 61,933.6K
11:25 2,733.92 2,733.93 2,733.68 2,733.68 50,192.2K
11:26 2,733.68 2,733.77 2,731.61 2,731.61 88,276.2K
11:27 2,731.72 2,731.73 2,728.66 2,728.67 240,066.2K
11:28 2,728.12 2,728.47 2,727.83 2,728.47 158,083.4K
11:29 2,728.57 2,728.57 2,727.85 2,727.92 84,606.8K
11:30 2,727.87 2,728.68 2,727.67 2,728.68 75,076.7K
11:31 2,728.91 2,730.76 2,728.91 2,730.40 60,076.7K
11:32 2,730.86 2,731.01 2,729.59 2,729.60 45,281.7K
11:33 2,729.58 2,729.80 2,729.18 2,729.77 30,568.2K
11:34 2,729.76 2,730.59 2,729.76 2,729.97 52,005.6K
11:35 2,730.01 2,730.56 2,729.52 2,730.45 66,994.6K
11:36 2,730.44 2,733.40 2,730.44 2,733.38 83,569.5K
11:37 2,733.44 2,733.44 2,731.52 2,731.52 51,528.8K
11:38 2,731.44 2,732.27 2,731.44 2,731.95 32,698.2K
11:39 2,732.26 2,732.31 2,732.06 2,732.14 29,161.9K
11:40 2,731.76 2,731.76 2,731.09 2,731.09 38,265.0K
11:41 2,730.78 2,730.78 2,730.33 2,730.39 35,959.9K
11:42 2,730.88 2,731.05 2,730.47 2,730.51 33,215.9K
11:43 2,731.14 2,731.60 2,731.14 2,731.60 48,939.6K
11:44 2,731.65 2,731.93 2,731.48 2,731.86 51,320.3K
11:45 2,731.94 2,731.95 2,731.70 2,731.80 39,593.8K
11:46 2,731.78 2,732.07 2,731.77 2,731.77 35,410.7K
11:47 2,731.82 2,731.82 2,730.99 2,731.01 28,842.1K
11:48 2,731.13 2,731.13 2,730.48 2,730.52 40,743.1K
11:49 2,730.27 2,730.41 2,730.20 2,730.20 60,090.0K
11:50 2,730.05 2,730.08 2,729.47 2,729.47 27,013.3K
11:51 2,729.47 2,729.52 2,729.05 2,729.35 48,672.4K
11:52 2,729.35 2,729.94 2,729.35 2,729.94 36,381.4K
11:53 2,729.87 2,729.88 2,729.40 2,729.83 38,299.6K
11:54 2,730.21 2,730.97 2,730.21 2,730.97 64,414.5K
11:55 2,731.31 2,731.58 2,731.27 2,731.58 53,214.3K
11:56 2,731.65 2,731.65 2,730.77 2,730.77 45,240.0K
11:57 2,730.67 2,730.67 2,729.92 2,729.92 43,899.9K
11:58 2,729.88 2,730.10 2,728.49 2,728.49 66,118.3K
11:59 2,728.42 2,728.48 2,728.07 2,728.37 71,423.7K
12:00 2,728.36 2,728.93 2,728.35 2,728.93 43,891.3K
12:01 2,728.82 2,728.88 2,728.16 2,728.24 57,732.3K
12:02 2,728.18 2,729.37 2,728.18 2,729.32 53,701.0K
12:03 2,729.03 2,729.90 2,728.95 2,729.75 22,572.0K
12:04 2,729.70 2,730.36 2,729.41 2,729.60 45,002.1K
12:05 2,729.53 2,729.88 2,729.41 2,729.47 32,383.3K
12:06 2,729.27 2,729.70 2,729.27 2,729.63 31,942.8K
12:07 2,729.60 2,730.36 2,729.60 2,730.30 59,327.4K
12:08 2,730.43 2,731.46 2,730.43 2,730.89 98,876.7K
12:09 2,730.99 2,731.82 2,730.99 2,731.71 78,370.5K
12:10 2,731.39 2,731.68 2,731.28 2,731.28 60,907.0K
12:11 2,731.71 2,731.77 2,731.26 2,731.33 63,684.1K
12:12 2,731.12 2,731.19 2,729.74 2,729.74 85,547.9K
12:13 2,729.60 2,730.05 2,729.40 2,729.70 54,428.7K
12:14 2,729.94 2,730.57 2,729.88 2,730.15 61,386.9K
12:15 2,730.00 2,730.11 2,729.81 2,730.04 66,459.0K
12:16 2,729.92 2,730.67 2,729.70 2,729.70 74,299.4K
12:17 2,729.67 2,729.82 2,729.54 2,729.56 43,856.6K
12:18 2,729.56 2,729.56 2,728.67 2,728.88 80,026.1K
12:19 2,728.96 2,728.96 2,727.51 2,727.51 110,272.9K
12:20 2,727.40 2,727.65 2,727.40 2,727.44 41,976.8K
12:21 2,727.42 2,727.42 2,727.14 2,727.39 59,154.6K
12:22 2,727.26 2,727.26 2,726.93 2,726.93 71,620.4K
12:23 2,726.73 2,726.78 2,726.44 2,726.49 78,510.9K
12:24 2,726.48 2,726.52 2,725.97 2,726.22 74,619.2K
12:25 2,726.23 2,727.20 2,726.23 2,727.18 63,197.1K
12:26 2,727.39 2,727.39 2,726.58 2,726.58 65,242.2K
12:27 2,726.66 2,726.72 2,726.39 2,726.39 53,488.3K
12:28 2,726.51 2,726.51 2,726.07 2,726.07 55,745.8K
12:29 2,726.07 2,726.07 2,722.05 2,722.05 444,109.4K
12:30 2,722.35 2,722.45 2,721.38 2,721.38 182,230.4K
12:31 2,721.65 2,722.14 2,721.39 2,721.49 284,320.5K
12:32 2,721.75 2,722.99 2,721.69 2,722.99 91,103.1K
12:33 2,722.98 2,723.24 2,722.84 2,722.85 114,038.9K
12:34 2,722.62 2,722.96 2,722.41 2,722.56 42,291.0K
12:35 2,722.37 2,722.37 2,721.27 2,721.88 122,350.7K
12:36 2,721.91 2,722.88 2,721.87 2,722.16 63,226.7K
12:37 2,721.84 2,721.84 2,721.42 2,721.70 102,935.8K
12:38 2,721.64 2,722.57 2,721.64 2,722.38 59,207.9K
12:39 2,722.26 2,722.88 2,722.26 2,722.81 140,973.9K
12:40 2,723.59 2,724.23 2,723.59 2,724.23 98,755.7K
12:41 2,724.21 2,724.39 2,723.99 2,724.39 42,035.3K
12:42 2,724.44 2,724.91 2,724.44 2,724.91 91,286.1K
12:43 2,724.69 2,724.85 2,724.53 2,724.77 63,377.4K
12:44 2,724.69 2,725.04 2,724.47 2,724.57 94,905.4K
12:45 2,724.79 2,724.92 2,723.91 2,723.92 62,303.4K
12:46 2,723.99 2,723.99 2,723.65 2,723.66 40,871.1K
12:47 2,723.69 2,723.75 2,723.29 2,723.46 71,000.3K
12:48 2,723.48 2,725.37 2,723.48 2,725.37 104,856.1K
12:49 2,725.33 2,725.53 2,724.48 2,724.48 83,801.7K
12:50 2,724.49 2,724.49 2,723.00 2,723.33 80,790.2K
12:51 2,723.30 2,724.29 2,723.21 2,724.29 36,411.5K
12:52 2,724.12 2,724.63 2,724.11 2,724.39 52,226.7K
12:53 2,724.52 2,724.67 2,724.41 2,724.58 45,586.8K
12:54 2,724.63 2,724.83 2,724.48 2,724.83 36,894.8K
12:55 2,724.87 2,725.04 2,724.77 2,724.87 40,290.0K
12:56 2,724.80 2,724.88 2,724.20 2,724.20 33,194.5K
12:57 2,724.05 2,724.23 2,723.39 2,723.56 55,734.0K
12:58 2,723.54 2,724.57 2,723.34 2,724.57 60,760.9K
12:59 2,724.48 2,724.71 2,724.39 2,724.63 35,316.4K
13:00 2,724.70 2,726.34 2,724.64 2,726.34 85,836.5K
13:01 2,726.42 2,726.61 2,726.15 2,726.30 73,160.3K
13:02 2,726.26 2,726.52 2,726.03 2,726.52 86,598.6K
13:03 2,726.67 2,729.57 2,726.67 2,729.57 169,785.8K
13:04 2,729.60 2,730.23 2,729.41 2,730.08 133,620.6K
13:05 2,730.42 2,730.45 2,728.64 2,728.64 77,788.3K
13:06 2,728.49 2,729.32 2,728.25 2,728.25 71,416.6K
13:07 2,728.47 2,728.82 2,728.33 2,728.33 47,561.9K
13:08 2,728.36 2,729.14 2,728.36 2,729.10 63,628.8K
13:09 2,729.09 2,729.88 2,729.09 2,729.54 88,376.1K
13:10 2,729.87 2,729.96 2,729.40 2,729.96 115,194.5K
13:11 2,729.93 2,730.17 2,729.67 2,729.71 48,856.8K
13:12 2,729.75 2,729.98 2,729.32 2,729.98 41,175.2K
13:13 2,729.73 2,729.80 2,729.07 2,729.22 45,771.8K
13:14 2,729.04 2,729.44 2,728.75 2,728.75 66,794.9K
13:15 2,728.66 2,728.66 2,727.92 2,728.24 58,950.4K
13:16 2,728.15 2,729.42 2,727.91 2,729.42 73,544.7K
13:17 2,730.43 2,731.22 2,730.43 2,731.17 94,742.6K
13:18 2,731.34 2,733.17 2,731.34 2,733.17 211,577.4K
13:19 2,733.22 2,734.05 2,733.22 2,734.05 184,274.9K
13:20 2,734.48 2,735.67 2,734.36 2,735.67 233,786.1K
13:21 2,735.69 2,735.79 2,735.47 2,735.47 134,994.3K
13:22 2,734.92 2,734.92 2,733.85 2,733.88 78,364.9K
13:23 2,734.05 2,734.27 2,733.66 2,733.96 43,058.4K
13:24 2,734.20 2,734.22 2,733.84 2,734.10 46,668.9K
13:25 2,734.04 2,734.11 2,733.00 2,733.11 91,237.4K
13:26 2,733.07 2,733.16 2,732.53 2,732.57 80,495.1K
13:27 2,732.58 2,734.26 2,731.61 2,734.26 95,465.6K
13:28 2,734.06 2,734.06 2,733.68 2,733.97 48,443.9K
13:29 2,733.77 2,734.09 2,732.32 2,732.32 48,717.2K
13:30 2,732.34 2,733.34 2,732.34 2,733.16 40,585.8K
13:31 2,733.16 2,733.91 2,733.16 2,733.81 72,486.9K
13:32 2,733.73 2,734.08 2,733.65 2,733.78 61,197.4K
13:33 2,733.74 2,733.86 2,733.41 2,733.73 73,963.1K
13:34 2,733.70 2,734.45 2,733.59 2,734.42 87,789.4K
13:35 2,734.46 2,736.27 2,734.46 2,735.98 196,948.1K
13:36 2,736.04 2,736.04 2,734.76 2,734.76 110,113.1K
13:37 2,734.80 2,735.01 2,734.36 2,734.47 92,005.5K
13:38 2,734.50 2,735.23 2,734.50 2,735.23 60,807.7K
13:39 2,734.97 2,734.97 2,733.40 2,733.40 75,157.7K
13:40 2,733.34 2,734.37 2,733.27 2,734.37 65,339.6K
13:41 2,734.38 2,734.53 2,733.60 2,733.60 35,663.9K
13:42 2,733.58 2,733.58 2,732.69 2,732.72 57,729.0K
13:43 2,732.56 2,732.88 2,732.55 2,732.58 36,045.0K
13:44 2,732.51 2,732.51 2,732.14 2,732.25 71,442.0K
13:45 2,732.64 2,732.70 2,732.30 2,732.65 58,878.3K
13:46 2,732.80 2,732.82 2,732.48 2,732.64 50,193.6K
13:47 2,732.70 2,733.15 2,732.62 2,732.97 32,608.1K
13:48 2,732.85 2,733.38 2,732.82 2,733.18 23,758.7K
13:49 2,733.08 2,733.29 2,732.91 2,733.29 37,062.4K
13:50 2,733.45 2,733.45 2,731.27 2,731.27 65,993.0K
13:51 2,731.23 2,731.23 2,730.32 2,730.40 64,195.4K
13:52 2,730.70 2,731.51 2,730.70 2,731.11 54,510.8K
13:53 2,731.25 2,731.58 2,730.31 2,730.31 29,062.1K
13:54 2,730.53 2,730.86 2,730.53 2,730.73 25,349.4K
13:55 2,730.88 2,731.38 2,730.85 2,731.14 25,881.8K
13:56 2,731.41 2,731.99 2,731.32 2,731.99 42,688.0K
13:57 2,732.27 2,732.51 2,732.19 2,732.48 37,608.2K
13:58 2,732.43 2,734.14 2,732.43 2,734.12 62,049.0K
13:59 2,734.14 2,734.44 2,734.14 2,734.30 36,848.3K
14:00 2,733.98 2,734.04 2,733.49 2,733.53 57,200.5K
14:01 2,733.20 2,733.21 2,732.88 2,732.88 43,845.1K
14:02 2,733.05 2,733.35 2,732.93 2,732.93 22,494.8K
14:03 2,733.00 2,733.10 2,732.71 2,732.71 15,780.3K
14:04 2,732.83 2,733.25 2,732.67 2,733.02 92,279.7K
14:05 2,732.81 2,733.29 2,732.70 2,733.08 45,624.6K
14:06 2,733.64 2,735.66 2,733.64 2,735.59 122,453.0K
14:07 2,735.66 2,736.08 2,735.29 2,735.29 69,422.5K
14:08 2,735.32 2,735.32 2,734.03 2,734.03 57,770.1K
14:09 2,733.95 2,734.20 2,733.93 2,734.16 35,197.6K
14:10 2,734.08 2,734.35 2,734.08 2,734.34 23,324.8K
14:11 2,734.24 2,734.27 2,732.32 2,732.50 63,848.6K
14:12 2,732.61 2,732.61 2,731.68 2,731.91 86,347.2K
14:13 2,731.59 2,731.59 2,731.13 2,731.20 59,938.4K
14:14 2,731.30 2,731.34 2,730.42 2,730.42 56,812.2K
14:15 2,730.51 2,730.51 2,730.00 2,730.16 49,035.8K
14:16 2,730.16 2,730.29 2,729.98 2,730.01 45,259.3K
14:17 2,730.07 2,730.58 2,730.06 2,730.50 34,979.5K
14:18 2,730.53 2,730.66 2,730.12 2,730.12 22,478.0K
14:19 2,730.31 2,730.39 2,730.16 2,730.35 37,745.5K
14:20 2,730.39 2,730.69 2,730.39 2,730.63 26,668.2K
14:21 2,730.55 2,731.54 2,730.47 2,731.54 52,670.6K
14:22 2,731.59 2,732.50 2,731.59 2,731.84 43,851.4K
14:23 2,731.61 2,732.20 2,731.50 2,731.85 64,778.2K
14:24 2,731.69 2,731.86 2,731.69 2,731.75 34,333.7K
14:25 2,731.73 2,732.51 2,731.73 2,732.51 43,776.8K
14:26 2,732.63 2,732.68 2,732.30 2,732.35 47,239.9K
14:27 2,732.38 2,732.95 2,732.37 2,732.90 39,536.3K
14:28 2,732.71 2,733.19 2,732.36 2,732.36 36,812.5K
14:29 2,732.31 2,732.31 2,731.79 2,732.13 35,018.1K
14:30 2,732.14 2,732.44 2,732.11 2,732.44 41,559.7K
14:31 2,732.37 2,732.69 2,732.20 2,732.20 26,324.4K
14:32 2,732.49 2,732.58 2,730.90 2,731.09 119,274.3K
14:33 2,731.11 2,731.27 2,730.84 2,730.88 62,959.2K
14:34 2,730.76 2,730.78 2,730.53 2,730.56 39,362.5K
14:35 2,730.57 2,730.66 2,730.17 2,730.37 72,617.2K
14:36 2,730.48 2,730.48 2,728.71 2,728.72 99,273.3K
14:37 2,728.62 2,729.08 2,728.59 2,728.68 68,684.0K
14:38 2,728.71 2,728.73 2,728.43 2,728.57 78,636.9K
14:39 2,728.51 2,728.81 2,728.51 2,728.55 40,608.6K
14:40 2,728.41 2,728.44 2,728.21 2,728.21 41,224.1K
14:41 2,728.26 2,728.48 2,728.26 2,728.44 51,208.5K
14:42 2,728.41 2,728.46 2,728.20 2,728.46 40,388.4K
14:43 2,728.35 2,728.65 2,728.23 2,728.49 61,779.3K
14:44 2,728.48 2,728.77 2,728.32 2,728.77 57,051.1K
14:45 2,728.60 2,728.60 2,727.90 2,727.90 44,820.6K
14:46 2,727.97 2,728.50 2,727.97 2,728.35 30,003.4K
14:47 2,728.43 2,730.26 2,728.43 2,730.26 50,099.3K
14:48 2,730.25 2,730.86 2,730.25 2,730.84 52,603.2K
14:49 2,730.81 2,730.89 2,730.50 2,730.51 34,511.8K
14:50 2,730.52 2,730.62 2,730.23 2,730.23 34,651.3K
14:51 2,729.60 2,729.79 2,729.29 2,729.41 40,161.0K
14:52 2,728.89 2,730.12 2,728.77 2,730.12 37,238.2K
14:53 2,730.02 2,730.12 2,729.80 2,730.00 28,238.3K
14:54 2,730.01 2,732.12 2,729.96 2,732.04 72,984.0K
14:55 2,732.07 2,732.87 2,731.95 2,732.66 58,061.5K
14:56 2,732.31 2,733.52 2,732.30 2,733.17 68,908.4K
14:57 2,733.20 2,733.39 2,732.74 2,733.23 68,459.2K
14:58 2,733.21 2,733.25 2,732.55 2,732.55 43,258.8K
14:59 2,732.56 2,734.51 2,732.56 2,734.51 76,472.8K
15:00 2,734.63 2,734.82 2,734.42 2,734.42 80,085.8K
15:01 2,734.20 2,734.33 2,734.02 2,734.02 63,083.1K
15:02 2,734.01 2,734.17 2,733.24 2,733.24 71,625.5K
15:03 2,733.43 2,733.87 2,733.26 2,733.80 38,438.4K
15:04 2,733.84 2,734.06 2,733.74 2,734.06 49,071.2K
15:05 2,733.95 2,734.38 2,733.95 2,734.09 43,685.7K
15:06 2,733.87 2,733.96 2,733.68 2,733.70 44,447.4K
15:07 2,733.56 2,733.65 2,733.00 2,733.02 91,652.9K
15:08 2,733.00 2,733.25 2,732.67 2,733.25 50,600.9K
15:09 2,733.26 2,733.26 2,733.01 2,733.17 20,421.4K
15:10 2,733.12 2,733.32 2,733.12 2,733.14 22,150.3K
15:11 2,733.21 2,733.59 2,733.09 2,733.25 54,605.6K
15:12 2,733.11 2,733.30 2,732.93 2,732.98 51,457.7K
15:13 2,732.91 2,732.91 2,732.59 2,732.68 20,098.0K
15:14 2,732.93 2,733.04 2,732.79 2,733.00 37,472.2K
15:15 2,733.04 2,733.90 2,732.89 2,733.90 76,816.2K
15:16 2,734.04 2,735.65 2,734.04 2,735.40 118,377.1K
15:17 2,735.36 2,736.23 2,735.30 2,735.53 82,745.0K
15:18 2,735.59 2,735.82 2,735.33 2,735.34 67,496.6K
15:19 2,735.01 2,735.01 2,734.43 2,734.89 53,328.7K
15:20 2,734.83 2,734.93 2,733.97 2,733.97 42,995.7K
15:21 2,734.33 2,734.62 2,734.25 2,734.28 40,225.6K
15:22 2,734.27 2,734.35 2,734.08 2,734.08 43,588.5K
15:23 2,733.89 2,734.38 2,733.89 2,734.29 44,170.2K
15:24 2,734.21 2,734.45 2,734.07 2,734.45 60,548.6K
15:25 2,734.55 2,734.64 2,734.22 2,734.28 35,293.0K
15:26 2,734.26 2,735.35 2,734.26 2,735.19 52,411.0K
15:27 2,735.22 2,735.35 2,735.10 2,735.20 23,367.0K
15:28 2,735.13 2,735.85 2,735.09 2,735.85 36,878.0K
15:29 2,735.96 2,736.08 2,735.45 2,735.92 43,611.1K
15:30 2,735.85 2,738.69 2,735.79 2,738.64 269,886.2K
15:31 2,738.53 2,738.53 2,737.45 2,737.79 79,605.5K
15:32 2,738.12 2,738.33 2,737.90 2,738.22 81,340.5K
15:33 2,737.99 2,738.93 2,737.99 2,738.93 92,485.6K
15:34 2,739.19 2,739.33 2,738.04 2,738.04 102,313.6K
15:35 2,738.01 2,739.36 2,737.72 2,739.17 98,547.1K
15:36 2,739.17 2,739.99 2,738.89 2,739.99 120,884.5K
15:37 2,739.99 2,740.58 2,739.12 2,740.58 131,105.9K
15:38 2,740.63 2,741.71 2,740.58 2,741.58 166,172.6K
15:39 2,741.84 2,741.90 2,741.63 2,741.89 214,624.8K
15:40 2,741.99 2,742.19 2,741.18 2,741.18 124,907.8K
15:41 2,740.96 2,741.07 2,740.83 2,741.02 85,587.8K
15:42 2,740.97 2,741.14 2,740.97 2,741.14 51,623.7K
15:43 2,741.32 2,741.57 2,741.14 2,741.38 183,096.6K
15:44 2,741.40 2,741.71 2,740.99 2,741.71 115,556.6K
15:45 2,741.66 2,742.19 2,740.86 2,740.86 129,228.4K
15:46 2,741.27 2,741.37 2,740.98 2,741.20 63,575.9K
15:47 2,741.50 2,741.61 2,741.29 2,741.55 69,708.7K
15:48 2,741.62 2,741.95 2,741.60 2,741.63 64,382.0K
15:49 2,741.68 2,741.83 2,741.50 2,741.65 66,906.5K
15:50 2,741.68 2,741.68 2,741.12 2,741.22 91,130.8K
15:51 2,740.98 2,741.21 2,740.65 2,741.12 87,999.6K
15:52 2,741.16 2,741.16 2,739.23 2,739.74 170,318.3K
15:53 2,739.79 2,739.90 2,739.45 2,739.55 51,318.1K
15:54 2,739.23 2,739.80 2,739.10 2,739.68 45,824.1K
15:55 2,739.67 2,739.76 2,738.86 2,738.86 49,123.0K
15:56 2,739.07 2,739.38 2,739.07 2,739.22 53,355.5K
15:57 2,739.34 2,739.35 2,739.14 2,739.34 41,451.9K
15:58 2,739.89 2,740.34 2,739.75 2,740.31 84,969.8K
15:59 2,740.21 2,740.21 2,739.39 2,739.63 33,746.9K
16:00 2,739.59 2,740.24 2,739.59 2,740.24 64,395.1K
16:01 2,740.31 2,740.50 2,740.01 2,740.01 63,032.3K
16:02 2,740.06 2,740.06 2,739.69 2,739.95 33,624.3K
16:03 2,739.44 2,739.55 2,738.88 2,738.88 44,479.6K
16:04 2,738.63 2,738.76 2,737.96 2,737.96 71,699.4K
16:05 2,737.70 2,737.79 2,737.22 2,737.59 143,806.4K
16:06 2,737.63 2,737.67 2,737.12 2,737.12 49,920.8K
16:07 2,737.08 2,737.08 2,736.67 2,736.72 55,086.5K
16:08 2,736.85 2,736.85 2,736.52 2,736.70 55,969.1K
16:09 2,736.71 2,736.75 2,736.50 2,736.59 28,696.3K
16:10 2,737.16 2,738.11 2,737.16 2,738.11 61,247.2K
16:11 2,738.37 2,739.05 2,738.37 2,738.98 56,944.2K
16:12 2,739.09 2,740.03 2,739.09 2,740.03 65,301.6K
16:13 2,740.35 2,740.48 2,739.95 2,740.04 73,373.9K
16:14 2,739.93 2,739.93 2,739.35 2,739.45 49,552.5K
16:15 2,739.18 2,739.18 2,738.64 2,739.06 43,796.1K
16:16 2,739.02 2,739.17 2,738.85 2,738.85 29,909.7K
16:17 2,739.07 2,739.58 2,739.05 2,739.47 56,851.3K
16:18 2,739.55 2,739.93 2,739.52 2,739.91 70,818.6K
16:19 2,740.15 2,740.29 2,740.02 2,740.26 78,989.8K
16:20 2,740.17 2,740.45 2,740.17 2,740.31 73,780.1K
16:21 2,740.49 2,740.88 2,740.43 2,740.88 66,723.6K
16:22 2,740.95 2,741.42 2,740.95 2,741.42 98,258.4K
16:23 2,741.28 2,741.28 2,741.04 2,741.28 115,278.1K
16:24 2,741.11 2,741.52 2,741.11 2,741.45 132,166.8K
16:25 2,741.45 2,741.49 2,741.03 2,741.49 63,019.4K
16:26 2,741.46 2,741.87 2,741.41 2,741.56 97,677.1K
16:27 2,741.61 2,741.61 2,740.93 2,740.93 69,964.6K
16:28 2,740.90 2,741.25 2,740.84 2,740.84 53,172.4K
16:29 2,740.97 2,741.29 2,740.82 2,741.09 48,092.2K
16:30 2,741.20 2,741.96 2,741.20 2,741.96 75,182.4K
16:31 2,741.89 2,742.08 2,741.89 2,742.03 52,699.1K
16:32 2,742.25 2,742.25 2,741.93 2,741.97 85,427.2K
16:33 2,741.69 2,742.05 2,740.71 2,740.71 79,797.5K
16:34 2,740.64 2,740.75 2,740.42 2,740.52 35,815.1K
16:35 2,740.46 2,741.08 2,740.46 2,741.08 48,060.8K
16:36 2,741.31 2,741.44 2,740.85 2,740.92 58,209.4K
16:37 2,740.84 2,740.89 2,740.19 2,740.19 62,478.1K
16:38 2,740.26 2,740.26 2,738.83 2,738.83 107,235.1K
16:39 2,738.92 2,739.76 2,738.92 2,739.70 56,415.5K
16:40 2,739.86 2,740.46 2,739.86 2,740.33 47,203.2K
16:41 2,740.20 2,740.35 2,739.11 2,739.11 37,150.5K
16:42 2,738.69 2,738.84 2,738.56 2,738.67 51,923.8K
16:43 2,738.53 2,738.55 2,738.35 2,738.39 48,450.3K
16:44 2,738.21 2,738.21 2,736.46 2,736.46 141,209.2K
16:45 2,736.25 2,737.32 2,736.25 2,737.32 66,311.3K
16:46 2,737.44 2,737.81 2,737.44 2,737.59 51,112.9K
16:47 2,737.68 2,737.80 2,737.61 2,737.80 59,699.6K
16:48 2,737.86 2,737.86 2,737.59 2,737.74 37,413.1K
16:49 2,737.77 2,737.97 2,737.02 2,737.02 47,603.8K
16:50 2,736.96 2,736.96 2,733.15 2,733.61 300,508.4K
16:51 2,733.79 2,734.08 2,733.10 2,733.50 90,610.4K
16:52 2,733.81 2,733.81 2,732.95 2,733.03 77,344.5K
16:53 2,733.01 2,734.51 2,733.01 2,734.51 48,145.7K
16:54 2,734.60 2,734.60 2,733.75 2,733.75 56,092.0K
16:55 2,733.90 2,734.13 2,732.79 2,733.64 55,216.3K
16:56 2,733.47 2,734.85 2,733.47 2,734.83 61,660.1K
16:57 2,735.23 2,735.66 2,735.23 2,735.37 46,874.6K
16:58 2,735.49 2,735.53 2,735.22 2,735.34 35,454.4K
16:59 2,735.17 2,735.17 2,733.20 2,733.33 66,449.3K
17:00 2,732.43 2,732.66 2,730.29 2,730.64 234,586.1K
17:01 2,730.15 2,730.15 2,727.26 2,727.26 289,594.0K
17:02 2,726.46 2,728.16 2,726.29 2,728.16 227,034.3K
17:03 2,728.02 2,728.67 2,728.02 2,728.37 129,157.0K
17:04 2,728.41 2,728.55 2,728.31 2,728.48 74,006.8K
17:05 2,728.76 2,728.76 2,727.84 2,728.16 52,822.2K
17:06 2,728.27 2,729.39 2,728.27 2,729.39 48,615.8K
17:07 2,729.45 2,729.79 2,728.91 2,729.79 39,546.1K
17:08 2,729.89 2,729.98 2,729.63 2,729.94 44,522.8K
17:09 2,729.93 2,730.88 2,729.83 2,730.88 48,442.8K
17:10 2,731.29 2,731.52 2,729.78 2,730.55 87,725.2K
17:11 2,730.80 2,730.80 2,729.53 2,729.53 34,617.7K
17:12 2,729.66 2,729.89 2,728.59 2,728.59 50,032.5K
17:13 2,728.12 2,728.94 2,728.12 2,728.80 50,031.5K
17:14 2,728.79 2,729.70 2,728.79 2,729.56 43,894.9K
17:15 2,729.69 2,729.69 2,728.17 2,728.27 80,111.6K
17:16 2,728.36 2,729.65 2,728.36 2,729.65 33,293.1K
17:17 2,729.81 2,730.31 2,728.73 2,728.79 43,449.9K
17:18 2,728.81 2,729.25 2,728.11 2,728.11 51,988.3K
17:19 2,727.90 2,728.09 2,727.62 2,728.00 31,628.6K
17:20 2,727.97 2,728.06 2,727.60 2,727.69 49,311.2K
17:21 2,727.88 2,728.14 2,727.86 2,728.03 32,339.4K
17:22 2,727.98 2,728.04 2,727.23 2,727.36 129,032.8K
17:23 2,727.46 2,727.46 2,726.12 2,726.12 78,165.1K
17:24 2,725.58 2,725.97 2,724.83 2,724.83 139,295.3K
17:25 2,724.66 2,725.05 2,724.46 2,725.05 160,019.2K
17:26 2,725.48 2,727.22 2,725.48 2,727.22 72,489.8K
17:27 2,727.81 2,728.21 2,727.48 2,727.48 62,481.9K
17:28 2,727.15 2,727.15 2,725.26 2,725.26 61,698.6K
17:29 2,725.14 2,725.19 2,724.32 2,724.52 84,482.9K
17:30 2,724.50 2,725.33 2,724.50 2,725.09 49,411.9K
17:31 2,725.34 2,726.88 2,725.34 2,726.87 64,033.6K
17:32 2,727.08 2,727.20 2,726.68 2,727.10 46,636.0K
17:33 2,728.42 2,729.01 2,728.42 2,728.53 87,608.6K
17:34 2,728.46 2,729.24 2,728.46 2,729.24 34,621.4K
17:35 2,729.08 2,729.28 2,728.42 2,728.42 30,856.8K
17:36 2,728.09 2,728.17 2,726.62 2,727.03 70,133.7K
17:37 2,727.09 2,727.86 2,727.09 2,727.74 67,403.1K
17:38 2,728.28 2,728.99 2,728.28 2,728.94 75,929.7K
17:39 2,728.83 2,729.49 2,728.83 2,729.49 52,113.4K
17:40 2,729.50 2,729.64 2,729.41 2,729.63 41,616.7K
17:41 2,729.46 2,729.64 2,729.41 2,729.55 46,581.1K
17:42 2,729.65 2,730.30 2,729.59 2,730.21 52,770.2K
17:43 2,730.01 2,730.15 2,729.50 2,729.50 50,606.6K
17:44 2,729.23 2,729.23 2,728.65 2,728.65 52,484.8K
17:45 2,728.74 2,730.00 2,728.74 2,730.00 50,702.5K
17:46 2,730.06 2,730.23 2,729.70 2,729.70 31,459.0K
17:47 2,729.90 2,730.05 2,729.02 2,730.04 48,808.3K
17:48 2,730.53 2,731.05 2,730.53 2,730.96 36,536.1K
17:49 2,731.09 2,731.36 2,731.09 2,731.11 29,703.8K
17:50 2,731.15 2,731.26 2,730.99 2,730.99 35,237.9K
17:51 2,730.80 2,730.90 2,729.85 2,729.94 35,266.9K
17:52 2,729.60 2,730.13 2,729.60 2,729.94 36,911.2K
17:53 2,729.92 2,730.23 2,729.79 2,730.23 16,852.6K
17:54 2,730.23 2,730.54 2,730.23 2,730.54 55,447.6K
17:55 2,730.69 2,730.70 2,730.33 2,730.33 14,609.0K
17:56 2,730.27 2,730.41 2,730.04 2,730.04 20,226.0K
17:57 2,730.04 2,730.16 2,729.83 2,729.83 19,405.7K
17:58 2,729.77 2,730.00 2,729.62 2,730.00 42,165.2K
17:59 2,729.85 2,730.31 2,729.76 2,730.06 30,774.1K
18:00 2,729.95 2,730.05 2,729.74 2,729.74 28,535.4K
18:01 2,729.78 2,729.83 2,729.39 2,729.52 43,394.1K
18:02 2,729.29 2,729.29 2,728.58 2,728.58 60,851.0K
18:03 2,728.59 2,729.07 2,728.59 2,728.76 33,669.3K
18:04 2,728.95 2,729.20 2,728.95 2,729.15 40,936.7K
18:05 2,729.36 2,729.50 2,728.86 2,729.08 40,197.3K
18:06 2,728.97 2,729.18 2,728.78 2,729.02 37,548.8K
18:07 2,728.93 2,729.16 2,728.60 2,728.60 84,228.8K
18:08 2,728.66 2,728.93 2,728.33 2,728.63 65,099.2K
18:09 2,728.55 2,729.66 2,728.55 2,729.66 63,697.7K
18:10 2,729.80 2,730.73 2,729.80 2,730.61 40,162.7K
18:11 2,730.75 2,730.76 2,730.42 2,730.76 55,689.6K
18:12 2,731.02 2,731.23 2,730.97 2,731.10 34,663.8K
18:13 2,731.29 2,732.15 2,731.29 2,732.15 80,915.8K
18:14 2,732.23 2,733.08 2,732.23 2,733.06 118,001.2K
18:15 2,733.01 2,733.50 2,733.01 2,733.42 63,041.8K
18:16 2,734.07 2,734.24 2,733.15 2,733.15 64,728.0K
18:17 2,733.53 2,733.58 2,732.87 2,732.90 63,668.2K
18:18 2,732.90 2,732.90 2,730.60 2,731.01 76,472.9K
18:19 2,730.95 2,732.05 2,730.90 2,731.95 29,512.9K
18:20 2,731.79 2,732.11 2,731.53 2,731.57 27,544.9K
18:21 2,731.69 2,732.47 2,731.69 2,732.45 32,527.9K
18:22 2,732.38 2,732.62 2,731.56 2,731.76 62,892.7K
18:23 2,731.77 2,731.84 2,731.33 2,731.84 98,639.2K
18:24 2,732.13 2,732.37 2,731.99 2,732.24 53,483.0K
18:25 2,732.29 2,732.29 2,731.62 2,731.68 49,805.3K
18:26 2,731.54 2,731.54 2,730.29 2,730.65 75,963.7K
18:27 2,731.18 2,732.04 2,731.13 2,732.04 59,025.5K
18:28 2,732.26 2,732.26 2,731.54 2,731.55 46,854.5K
18:29 2,731.75 2,732.62 2,731.75 2,732.55 33,864.5K
18:30 2,732.74 2,732.74 2,731.06 2,731.75 138,653.4K
18:31 2,731.83 2,732.40 2,731.65 2,732.29 76,739.6K
18:32 2,732.54 2,732.61 2,732.37 2,732.49 100,929.5K
18:33 2,732.42 2,732.62 2,732.07 2,732.07 86,150.7K
18:34 2,731.83 2,731.99 2,731.03 2,731.13 83,733.6K
18:35 2,731.21 2,731.90 2,731.21 2,731.90 108,590.8K
18:36 2,731.85 2,732.86 2,731.76 2,732.86 130,783.0K
18:37 2,732.74 2,733.05 2,732.50 2,733.05 120,554.3K
18:38 2,733.14 2,733.90 2,732.99 2,733.74 62,911.3K
18:39 2,733.78 2,733.78 2,733.38 2,733.63 73,408.4K
18:40 2,733.55 2,733.55 2,733.55 2,733.55 270,328.0K
18:43 2,733.20 2,733.20 2,733.20 2,733.20 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