MOEX Russia Index (IMOEX)

IMOEX
🏛️ 俄罗斯 →
2,686.37
最后更新: 2025-09-30
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 2,715.11 2,720.89 2,715.11 2,720.89 2,919,486.2K
10:01 2,720.69 2,722.69 2,720.43 2,722.69 1,088,001.7K
10:02 2,723.02 2,727.81 2,723.02 2,727.81 1,486,113.5K
10:03 2,728.50 2,729.31 2,728.00 2,729.06 1,112,713.0K
10:04 2,729.61 2,733.10 2,729.24 2,733.10 1,071,482.8K
10:05 2,732.85 2,737.07 2,732.85 2,737.07 1,322,849.8K
10:06 2,736.90 2,736.90 2,732.99 2,733.03 1,369,583.9K
10:07 2,732.67 2,732.67 2,731.53 2,732.09 584,199.7K
10:08 2,731.90 2,732.55 2,730.88 2,730.88 596,211.3K
10:09 2,731.49 2,732.48 2,731.49 2,732.09 416,129.0K
10:10 2,732.14 2,733.42 2,732.06 2,732.07 484,321.5K
10:11 2,732.38 2,734.26 2,732.29 2,733.65 511,904.2K
10:12 2,733.55 2,733.55 2,730.17 2,730.61 697,737.7K
10:13 2,731.47 2,732.05 2,731.32 2,731.55 346,762.5K
10:14 2,731.82 2,732.92 2,731.59 2,732.92 296,465.7K
10:15 2,732.80 2,732.80 2,732.04 2,732.37 369,590.3K
10:16 2,732.27 2,732.60 2,731.65 2,732.39 441,215.7K
10:17 2,732.40 2,734.04 2,732.40 2,734.04 401,463.2K
10:18 2,733.94 2,734.36 2,733.06 2,733.10 269,187.1K
10:19 2,733.14 2,733.14 2,732.10 2,732.12 193,933.0K
10:20 2,732.60 2,733.20 2,732.26 2,732.50 198,580.1K
10:21 2,732.42 2,733.87 2,732.42 2,733.85 366,743.9K
10:22 2,734.05 2,735.06 2,734.05 2,735.06 329,927.2K
10:23 2,735.30 2,736.36 2,735.18 2,735.68 333,619.9K
10:24 2,735.88 2,737.63 2,735.78 2,737.54 282,568.1K
10:25 2,737.15 2,737.41 2,736.04 2,736.38 312,380.3K
10:26 2,736.05 2,737.05 2,736.05 2,736.96 180,363.2K
10:27 2,736.97 2,737.05 2,736.30 2,736.99 253,766.7K
10:28 2,737.10 2,738.65 2,737.10 2,738.59 298,654.1K
10:29 2,738.48 2,738.53 2,737.57 2,737.76 194,488.6K
10:30 2,737.78 2,738.59 2,737.78 2,738.28 366,990.2K
10:31 2,738.32 2,738.90 2,738.07 2,738.90 269,429.3K
10:32 2,738.89 2,740.35 2,738.89 2,740.26 272,838.4K
10:33 2,740.28 2,740.33 2,739.50 2,739.99 216,920.7K
10:34 2,739.93 2,741.76 2,739.93 2,741.76 444,766.8K
10:35 2,741.91 2,747.12 2,741.91 2,746.78 834,524.9K
10:36 2,747.09 2,747.78 2,746.51 2,747.78 544,078.3K
10:37 2,747.91 2,749.94 2,747.91 2,749.82 587,989.4K
10:38 2,749.31 2,749.31 2,747.87 2,748.34 533,617.4K
10:39 2,748.46 2,749.20 2,748.33 2,748.84 325,335.8K
10:40 2,750.40 2,750.40 2,747.27 2,747.27 419,803.5K
10:41 2,747.08 2,748.29 2,747.08 2,748.29 273,539.1K
10:42 2,748.36 2,748.84 2,747.48 2,748.56 208,412.7K
10:43 2,748.64 2,749.60 2,748.47 2,748.95 303,113.8K
10:44 2,748.95 2,748.95 2,747.43 2,747.44 266,396.9K
10:45 2,747.42 2,747.49 2,746.46 2,747.09 264,737.7K
10:46 2,746.96 2,747.69 2,746.49 2,747.69 224,683.5K
10:47 2,747.57 2,749.12 2,747.57 2,749.12 248,060.4K
10:48 2,749.19 2,749.67 2,748.92 2,748.92 203,463.8K
10:49 2,749.18 2,749.18 2,747.63 2,747.63 236,743.1K
10:50 2,747.34 2,747.90 2,747.34 2,747.90 158,098.8K
10:51 2,747.79 2,747.82 2,747.56 2,747.77 175,059.1K
10:52 2,748.12 2,748.19 2,747.58 2,747.58 134,514.3K
10:53 2,747.60 2,747.68 2,746.66 2,746.66 119,640.8K
10:54 2,746.51 2,746.51 2,745.72 2,746.34 157,226.2K
10:55 2,746.01 2,746.01 2,745.33 2,745.39 181,154.8K
10:56 2,745.41 2,745.92 2,745.23 2,745.23 190,456.8K
10:57 2,745.15 2,745.23 2,744.99 2,745.18 141,638.3K
10:58 2,745.49 2,745.67 2,744.86 2,744.86 147,096.2K
10:59 2,744.69 2,745.21 2,744.45 2,745.17 253,036.4K
11:00 2,745.03 2,746.20 2,745.03 2,745.92 207,882.9K
11:01 2,746.11 2,746.56 2,745.75 2,745.75 118,848.8K
11:02 2,745.91 2,745.91 2,744.87 2,745.30 110,517.7K
11:03 2,745.46 2,746.65 2,745.46 2,746.44 113,987.0K
11:04 2,746.42 2,746.94 2,746.42 2,746.92 137,208.5K
11:05 2,746.93 2,747.65 2,746.93 2,747.63 112,661.2K
11:06 2,747.55 2,747.91 2,747.55 2,747.86 134,619.9K
11:07 2,747.29 2,747.92 2,747.26 2,747.89 173,728.2K
11:08 2,747.97 2,747.99 2,746.80 2,746.80 175,330.9K
11:09 2,746.71 2,746.95 2,746.69 2,746.78 91,987.0K
11:10 2,747.13 2,747.13 2,746.33 2,746.33 152,739.7K
11:11 2,746.28 2,746.38 2,745.78 2,745.78 115,100.3K
11:12 2,745.66 2,745.69 2,745.37 2,745.63 116,057.0K
11:13 2,745.53 2,745.87 2,745.53 2,745.55 127,650.5K
11:14 2,745.54 2,745.60 2,744.07 2,744.11 172,926.3K
11:15 2,743.97 2,744.52 2,743.97 2,744.01 172,931.5K
11:16 2,743.99 2,745.30 2,743.99 2,745.28 125,434.4K
11:17 2,745.20 2,745.20 2,743.81 2,743.81 89,430.3K
11:18 2,743.81 2,744.11 2,743.73 2,744.09 115,523.1K
11:19 2,744.06 2,744.60 2,744.06 2,744.41 92,682.1K
11:20 2,744.24 2,745.45 2,744.11 2,745.45 129,396.3K
11:21 2,745.50 2,745.61 2,744.97 2,744.98 98,189.8K
11:22 2,744.82 2,745.10 2,744.37 2,745.10 167,246.2K
11:23 2,748.37 2,755.74 2,748.10 2,755.74 1,216,182.4K
11:24 2,755.49 2,756.53 2,755.42 2,756.51 404,050.3K
11:25 2,756.41 2,760.09 2,756.41 2,760.09 757,116.3K
11:26 2,760.13 2,760.17 2,759.54 2,759.65 498,981.4K
11:27 2,759.34 2,761.88 2,759.34 2,761.88 534,486.1K
11:28 2,761.81 2,761.81 2,759.85 2,760.14 310,478.6K
11:29 2,760.67 2,760.76 2,759.10 2,759.25 309,468.3K
11:30 2,759.57 2,760.06 2,759.35 2,759.35 211,512.4K
11:31 2,759.29 2,759.29 2,758.56 2,758.56 186,088.6K
11:32 2,758.30 2,758.59 2,758.13 2,758.44 357,241.8K
11:33 2,758.12 2,758.61 2,758.12 2,758.28 188,022.0K
11:34 2,758.40 2,759.78 2,758.40 2,759.72 376,862.2K
11:35 2,759.74 2,759.92 2,759.40 2,759.92 263,910.2K
11:36 2,760.05 2,760.32 2,759.04 2,759.04 203,761.8K
11:37 2,759.27 2,760.30 2,759.27 2,759.76 181,794.7K
11:38 2,759.67 2,761.23 2,759.67 2,761.10 275,850.0K
11:39 2,761.63 2,762.30 2,761.63 2,762.03 315,463.4K
11:40 2,761.57 2,762.02 2,761.49 2,761.49 218,333.0K
11:41 2,761.56 2,762.39 2,761.56 2,762.39 201,483.7K
11:42 2,762.46 2,764.29 2,762.46 2,764.20 258,822.2K
11:43 2,763.22 2,763.70 2,763.05 2,763.36 271,459.2K
11:44 2,763.56 2,764.49 2,763.56 2,763.65 305,802.7K
11:45 2,763.51 2,763.51 2,763.10 2,763.10 197,394.8K
11:46 2,763.18 2,763.43 2,762.45 2,762.78 182,495.6K
11:47 2,763.07 2,763.44 2,763.07 2,763.32 280,506.9K
11:48 2,763.48 2,764.57 2,763.44 2,764.53 401,974.0K
11:49 2,764.64 2,766.17 2,764.64 2,766.15 280,558.1K
11:50 2,766.18 2,766.69 2,765.79 2,765.79 314,272.0K
11:51 2,765.85 2,766.26 2,765.85 2,765.95 180,751.3K
11:52 2,765.89 2,767.35 2,765.88 2,767.35 399,695.9K
11:53 2,767.30 2,767.51 2,766.49 2,766.49 403,199.2K
11:54 2,766.57 2,766.57 2,765.24 2,765.24 343,795.2K
11:55 2,765.33 2,765.48 2,763.59 2,763.86 330,082.0K
11:56 2,763.94 2,763.94 2,762.23 2,762.46 282,252.1K
11:57 2,762.21 2,762.36 2,761.63 2,761.63 182,401.6K
11:58 2,761.87 2,762.06 2,760.74 2,761.65 256,478.1K
11:59 2,761.58 2,761.58 2,759.99 2,760.51 213,083.7K
12:00 2,761.04 2,761.16 2,760.53 2,761.16 166,312.7K
12:01 2,761.16 2,761.20 2,760.78 2,760.95 139,649.7K
12:02 2,761.15 2,761.15 2,760.49 2,760.65 105,875.7K
12:03 2,760.72 2,760.75 2,759.81 2,759.91 154,592.8K
12:04 2,759.89 2,760.70 2,759.86 2,760.70 152,096.3K
12:05 2,760.90 2,762.17 2,760.90 2,762.17 160,968.6K
12:06 2,762.42 2,762.73 2,762.09 2,762.73 158,364.1K
12:07 2,762.99 2,762.99 2,762.02 2,762.27 131,968.5K
12:08 2,762.58 2,762.65 2,761.73 2,761.83 126,176.0K
12:09 2,762.20 2,762.27 2,761.71 2,762.01 161,468.8K
12:10 2,762.29 2,763.44 2,762.24 2,763.39 112,128.4K
12:11 2,763.31 2,763.54 2,762.82 2,763.05 129,857.7K
12:12 2,763.03 2,763.45 2,762.98 2,763.27 100,519.5K
12:13 2,763.41 2,763.53 2,762.54 2,762.62 162,642.6K
12:14 2,762.71 2,762.78 2,762.49 2,762.78 88,928.4K
12:15 2,762.71 2,763.03 2,762.71 2,763.03 157,572.3K
12:16 2,763.10 2,763.27 2,762.92 2,763.05 122,355.0K
12:17 2,763.00 2,763.92 2,763.00 2,763.88 105,539.8K
12:18 2,763.94 2,764.10 2,763.69 2,763.74 105,925.9K
12:19 2,763.62 2,763.63 2,763.03 2,763.31 181,425.2K
12:20 2,763.37 2,763.79 2,763.33 2,763.45 103,123.3K
12:21 2,763.57 2,763.75 2,761.23 2,761.59 227,543.6K
12:22 2,762.01 2,762.71 2,761.95 2,762.71 120,538.7K
12:23 2,762.90 2,763.99 2,762.90 2,763.99 87,525.9K
12:24 2,764.29 2,764.49 2,763.80 2,763.80 123,231.1K
12:25 2,763.84 2,764.05 2,762.01 2,762.01 333,332.6K
12:26 2,762.10 2,762.10 2,760.97 2,761.00 335,517.0K
12:27 2,761.04 2,761.50 2,760.92 2,761.19 217,746.4K
12:28 2,760.48 2,760.82 2,760.35 2,760.35 113,613.8K
12:29 2,760.19 2,760.19 2,758.70 2,758.80 328,583.1K
12:30 2,759.04 2,759.06 2,758.63 2,759.06 203,844.3K
12:31 2,759.17 2,759.33 2,758.97 2,759.32 106,061.2K
12:32 2,759.47 2,760.40 2,759.45 2,760.31 161,616.1K
12:33 2,759.98 2,760.09 2,758.37 2,758.37 214,629.8K
12:34 2,758.38 2,759.60 2,758.38 2,759.38 151,106.6K
12:35 2,759.68 2,760.56 2,759.68 2,760.56 153,046.1K
12:36 2,760.39 2,760.39 2,759.83 2,759.87 120,341.8K
12:37 2,759.77 2,759.95 2,759.61 2,759.61 224,869.0K
12:38 2,759.66 2,760.52 2,759.46 2,760.52 141,047.5K
12:39 2,760.76 2,760.79 2,760.30 2,760.30 122,970.0K
12:40 2,760.53 2,760.90 2,760.43 2,760.48 113,303.3K
12:41 2,760.72 2,762.28 2,760.72 2,762.12 134,512.3K
12:42 2,762.06 2,762.91 2,761.20 2,762.82 118,446.8K
12:43 2,762.74 2,763.09 2,762.09 2,763.09 166,907.2K
12:44 2,763.21 2,763.47 2,762.80 2,762.80 136,001.6K
12:45 2,762.61 2,764.43 2,762.61 2,763.62 233,535.0K
12:46 2,763.33 2,764.14 2,763.33 2,764.01 118,957.7K
12:47 2,763.82 2,763.84 2,762.65 2,763.14 149,820.7K
12:48 2,763.11 2,763.49 2,762.97 2,763.49 80,147.0K
12:49 2,763.48 2,763.81 2,762.91 2,762.91 89,563.1K
12:50 2,763.30 2,763.37 2,762.95 2,763.32 68,799.3K
12:51 2,763.61 2,763.72 2,763.41 2,763.50 70,248.0K
12:52 2,763.67 2,764.22 2,763.67 2,764.22 118,861.1K
12:53 2,764.40 2,764.63 2,764.40 2,764.46 66,965.8K
12:54 2,764.54 2,764.54 2,763.64 2,763.64 87,607.1K
12:55 2,763.59 2,763.59 2,762.27 2,762.28 245,989.3K
12:56 2,762.36 2,762.36 2,760.86 2,760.86 258,667.5K
12:57 2,760.91 2,761.74 2,760.87 2,761.62 236,208.4K
12:58 2,761.70 2,762.26 2,761.52 2,762.26 209,486.2K
12:59 2,762.36 2,762.94 2,762.36 2,762.86 73,792.7K
13:00 2,762.75 2,763.61 2,762.75 2,762.85 134,883.5K
13:01 2,762.78 2,763.45 2,762.78 2,763.34 115,468.1K
13:02 2,763.25 2,763.51 2,763.25 2,763.44 82,509.8K
13:03 2,763.38 2,764.35 2,763.38 2,764.18 121,750.9K
13:04 2,763.67 2,765.69 2,763.61 2,765.69 128,301.0K
13:05 2,765.42 2,765.98 2,765.16 2,765.98 207,362.5K
13:06 2,766.31 2,766.31 2,765.83 2,766.21 89,966.7K
13:07 2,766.38 2,767.97 2,766.38 2,767.97 311,188.4K
13:08 2,767.86 2,768.22 2,767.86 2,768.19 294,012.6K
13:09 2,768.23 2,768.50 2,767.83 2,767.98 175,662.6K
13:10 2,767.88 2,767.92 2,767.44 2,767.82 105,720.7K
13:11 2,767.69 2,768.23 2,767.65 2,768.14 130,300.1K
13:12 2,768.07 2,768.07 2,767.26 2,767.32 86,891.6K
13:13 2,767.28 2,767.97 2,766.84 2,767.97 165,405.2K
13:14 2,768.03 2,768.45 2,767.94 2,768.45 100,669.1K
13:15 2,769.86 2,769.86 2,768.66 2,768.76 231,012.5K
13:16 2,768.70 2,769.00 2,768.61 2,768.90 87,739.9K
13:17 2,769.06 2,769.18 2,767.40 2,767.61 186,085.7K
13:18 2,767.58 2,768.02 2,767.58 2,768.02 98,189.8K
13:19 2,767.93 2,768.21 2,767.40 2,767.40 86,816.5K
13:20 2,767.50 2,767.50 2,766.37 2,766.37 134,372.4K
13:21 2,766.47 2,766.67 2,765.76 2,765.76 118,852.4K
13:22 2,765.85 2,766.04 2,765.49 2,765.49 81,063.6K
13:23 2,765.74 2,765.74 2,765.29 2,765.53 115,565.3K
13:24 2,765.46 2,765.57 2,764.88 2,765.36 105,831.5K
13:25 2,765.27 2,765.44 2,765.22 2,765.37 81,803.2K
13:26 2,765.32 2,765.88 2,765.32 2,765.76 97,521.6K
13:27 2,765.92 2,766.36 2,765.91 2,766.24 103,745.6K
13:28 2,766.13 2,766.16 2,765.70 2,765.76 62,271.9K
13:29 2,765.94 2,766.32 2,765.94 2,766.32 77,207.0K
13:30 2,766.49 2,767.42 2,766.49 2,767.42 75,468.1K
13:31 2,767.21 2,767.66 2,767.21 2,767.66 67,818.0K
13:32 2,767.65 2,768.14 2,767.65 2,768.02 112,737.8K
13:33 2,768.20 2,768.76 2,768.20 2,768.66 171,280.9K
13:34 2,768.62 2,769.25 2,768.59 2,768.99 110,895.9K
13:35 2,769.06 2,769.55 2,769.06 2,769.52 104,134.1K
13:36 2,769.30 2,769.57 2,769.19 2,769.19 97,841.7K
13:37 2,769.26 2,769.72 2,769.23 2,769.67 86,462.5K
13:38 2,769.71 2,769.96 2,769.43 2,769.58 102,208.4K
13:39 2,769.71 2,770.82 2,769.62 2,770.82 159,976.3K
13:40 2,770.91 2,771.62 2,770.91 2,771.15 210,889.7K
13:41 2,771.15 2,771.60 2,771.15 2,771.24 167,397.1K
13:42 2,771.38 2,772.60 2,771.38 2,772.60 200,368.9K
13:43 2,772.62 2,772.94 2,772.35 2,772.75 195,049.6K
13:44 2,773.01 2,773.65 2,773.01 2,773.37 331,404.3K
13:45 2,773.41 2,773.96 2,772.83 2,772.83 275,540.0K
13:46 2,772.70 2,772.70 2,771.72 2,772.07 221,685.5K
13:47 2,772.43 2,773.03 2,772.36 2,773.03 156,820.7K
13:48 2,773.20 2,773.25 2,772.60 2,772.66 209,195.1K
13:49 2,772.99 2,773.46 2,772.53 2,772.98 203,588.6K
13:50 2,773.14 2,773.29 2,772.65 2,772.65 146,195.2K
13:51 2,772.61 2,773.49 2,772.61 2,773.20 142,556.7K
13:52 2,773.34 2,774.05 2,772.87 2,772.87 190,016.1K
13:53 2,773.42 2,773.71 2,771.75 2,772.28 184,728.3K
13:54 2,772.35 2,772.35 2,770.47 2,770.84 172,446.7K
13:55 2,770.98 2,771.36 2,770.91 2,771.23 176,963.9K
13:56 2,771.37 2,771.44 2,770.19 2,770.44 144,474.0K
13:57 2,770.41 2,770.86 2,770.41 2,770.62 89,374.6K
13:58 2,770.35 2,770.92 2,770.22 2,770.92 112,414.1K
13:59 2,770.94 2,771.13 2,770.57 2,770.69 124,137.3K
14:00 2,771.51 2,772.84 2,771.51 2,772.77 168,928.9K
14:01 2,772.90 2,773.19 2,772.90 2,773.16 90,117.3K
14:02 2,772.39 2,772.82 2,772.07 2,772.36 148,934.4K
14:03 2,772.71 2,772.72 2,772.37 2,772.43 139,572.0K
14:04 2,772.53 2,772.95 2,772.53 2,772.84 89,010.9K
14:05 2,772.21 2,773.22 2,772.02 2,773.15 125,382.0K
14:06 2,773.23 2,774.15 2,773.23 2,773.86 175,006.7K
14:07 2,773.91 2,774.29 2,773.89 2,774.24 150,422.9K
14:08 2,774.04 2,774.06 2,773.29 2,773.72 174,479.5K
14:09 2,773.91 2,775.13 2,773.84 2,773.84 235,181.5K
14:10 2,773.79 2,774.20 2,773.79 2,773.96 183,090.8K
14:11 2,773.99 2,776.22 2,773.96 2,776.11 541,275.7K
14:12 2,776.40 2,776.85 2,775.93 2,775.93 247,933.0K
14:13 2,775.89 2,776.03 2,774.59 2,774.59 249,276.1K
14:14 2,774.40 2,774.40 2,773.74 2,773.84 205,341.5K
14:15 2,773.58 2,773.86 2,773.58 2,773.84 153,344.5K
14:16 2,774.11 2,774.18 2,773.37 2,773.66 125,808.0K
14:17 2,774.05 2,774.77 2,774.05 2,774.62 137,576.6K
14:18 2,774.69 2,774.79 2,773.65 2,773.68 124,850.9K
14:19 2,773.55 2,773.69 2,772.67 2,772.69 205,852.9K
14:20 2,772.46 2,772.46 2,771.59 2,771.78 307,715.8K
14:21 2,772.00 2,772.00 2,770.87 2,770.87 258,161.5K
14:22 2,770.30 2,770.30 2,769.27 2,769.58 221,925.0K
14:23 2,769.12 2,769.12 2,768.20 2,768.77 194,551.6K
14:24 2,769.20 2,770.18 2,769.13 2,770.18 165,478.9K
14:25 2,770.07 2,770.07 2,769.29 2,769.29 165,183.2K
14:26 2,769.34 2,769.34 2,768.89 2,768.97 131,805.5K
14:27 2,769.10 2,770.00 2,769.10 2,769.97 140,352.8K
14:28 2,769.87 2,770.06 2,768.84 2,769.05 182,731.8K
14:29 2,769.12 2,770.95 2,769.02 2,770.95 191,375.7K
14:30 2,770.94 2,772.50 2,770.86 2,772.39 206,212.5K
14:31 2,772.27 2,772.83 2,772.27 2,772.55 243,129.7K
14:32 2,772.55 2,772.55 2,772.12 2,772.26 97,043.5K
14:33 2,772.50 2,773.70 2,772.50 2,773.67 162,491.3K
14:34 2,773.79 2,773.90 2,773.31 2,773.48 150,257.8K
14:35 2,773.31 2,773.32 2,773.08 2,773.13 129,099.1K
14:36 2,772.86 2,773.89 2,772.83 2,773.89 170,964.8K
14:37 2,773.97 2,774.48 2,773.97 2,774.45 153,302.7K
14:38 2,774.22 2,774.22 2,773.71 2,773.80 108,341.7K
14:39 2,773.47 2,773.47 2,772.08 2,772.16 125,419.1K
14:40 2,772.27 2,772.79 2,772.27 2,772.72 88,204.7K
14:41 2,772.92 2,773.04 2,772.49 2,772.79 134,734.4K
14:42 2,772.69 2,772.69 2,771.68 2,771.71 123,326.1K
14:43 2,771.46 2,771.46 2,769.35 2,769.70 204,506.7K
14:44 2,769.83 2,769.83 2,769.24 2,769.37 150,554.2K
14:45 2,769.23 2,769.71 2,768.95 2,768.95 218,771.2K
14:46 2,769.07 2,769.10 2,768.01 2,768.01 126,150.5K
14:47 2,767.83 2,768.05 2,766.99 2,766.99 217,974.3K
14:48 2,767.08 2,767.17 2,766.76 2,766.85 145,542.8K
14:49 2,766.30 2,766.30 2,765.30 2,765.30 271,299.6K
14:50 2,764.37 2,764.91 2,764.06 2,764.84 247,374.5K
14:51 2,765.22 2,766.38 2,765.10 2,766.05 157,371.8K
14:52 2,766.08 2,766.08 2,765.26 2,765.43 109,772.4K
14:53 2,765.38 2,767.49 2,765.38 2,767.48 113,566.2K
14:54 2,767.41 2,767.82 2,767.41 2,767.74 98,025.9K
14:55 2,767.63 2,768.60 2,767.63 2,768.45 105,738.5K
14:56 2,768.60 2,769.13 2,768.60 2,769.06 109,339.8K
14:57 2,769.09 2,769.89 2,768.46 2,769.89 130,126.3K
14:58 2,769.96 2,770.26 2,769.45 2,769.47 96,428.4K
14:59 2,769.58 2,769.89 2,769.55 2,769.66 91,162.9K
15:00 2,770.46 2,771.83 2,770.46 2,771.78 111,219.6K
15:01 2,772.12 2,772.52 2,770.92 2,771.02 184,244.4K
15:02 2,771.21 2,771.45 2,770.74 2,770.74 108,955.1K
15:03 2,770.43 2,770.48 2,770.09 2,770.26 111,393.3K
15:04 2,769.88 2,770.76 2,769.77 2,770.48 142,258.4K
15:05 2,770.64 2,771.73 2,770.64 2,771.46 87,270.9K
15:06 2,771.11 2,771.50 2,770.87 2,770.99 171,079.4K
15:07 2,770.99 2,771.23 2,770.74 2,770.74 73,617.7K
15:08 2,770.59 2,772.06 2,770.59 2,772.06 82,275.7K
15:09 2,772.18 2,772.27 2,771.43 2,771.43 124,956.6K
15:10 2,771.36 2,771.71 2,771.21 2,771.71 96,946.0K
15:11 2,771.75 2,772.60 2,771.75 2,772.17 113,633.7K
15:12 2,772.36 2,772.63 2,772.14 2,772.42 60,189.7K
15:13 2,772.40 2,772.48 2,771.07 2,771.07 78,323.7K
15:14 2,770.93 2,771.75 2,770.93 2,771.62 51,044.7K
15:15 2,771.43 2,771.89 2,771.35 2,771.73 61,834.8K
15:16 2,771.80 2,772.01 2,771.42 2,771.73 65,398.1K
15:17 2,771.81 2,772.05 2,770.83 2,770.83 114,995.0K
15:18 2,771.13 2,771.13 2,769.11 2,769.11 121,460.5K
15:19 2,769.06 2,769.06 2,768.66 2,768.66 104,957.5K
15:20 2,768.23 2,768.24 2,767.42 2,767.42 214,477.6K
15:21 2,767.08 2,767.57 2,767.08 2,767.57 197,092.3K
15:22 2,767.39 2,767.70 2,767.27 2,767.61 108,013.7K
15:23 2,767.73 2,768.72 2,767.43 2,768.71 100,670.1K
15:24 2,768.76 2,768.86 2,768.42 2,768.42 80,089.9K
15:25 2,768.15 2,768.25 2,767.88 2,768.04 75,950.4K
15:26 2,767.76 2,768.27 2,767.76 2,768.27 69,979.3K
15:27 2,768.58 2,769.41 2,768.58 2,769.41 89,147.5K
15:28 2,769.66 2,770.46 2,769.66 2,769.73 123,481.4K
15:29 2,769.51 2,769.51 2,767.08 2,767.49 123,432.4K
15:30 2,767.75 2,768.41 2,767.69 2,768.41 97,959.0K
15:31 2,768.48 2,768.98 2,768.20 2,768.98 68,330.5K
15:32 2,769.02 2,769.36 2,768.75 2,768.77 38,479.0K
15:33 2,768.63 2,769.49 2,768.58 2,769.08 86,648.0K
15:34 2,769.07 2,769.07 2,768.21 2,768.46 74,791.2K
15:35 2,768.71 2,768.96 2,768.28 2,768.80 74,031.6K
15:36 2,768.81 2,768.89 2,768.56 2,768.56 57,934.4K
15:37 2,768.34 2,768.34 2,767.87 2,767.87 66,144.7K
15:38 2,768.08 2,768.37 2,767.89 2,768.00 80,058.8K
15:39 2,768.01 2,768.21 2,767.79 2,767.85 75,871.2K
15:40 2,768.00 2,768.07 2,766.96 2,766.96 121,197.6K
15:41 2,767.04 2,767.10 2,766.80 2,766.94 94,795.1K
15:42 2,766.70 2,766.76 2,765.38 2,765.38 149,467.7K
15:43 2,764.93 2,765.42 2,764.64 2,765.42 164,780.4K
15:44 2,765.84 2,765.84 2,764.74 2,764.74 110,438.3K
15:45 2,764.44 2,764.45 2,763.89 2,764.15 172,950.0K
15:46 2,764.03 2,764.03 2,763.38 2,763.77 122,376.6K
15:47 2,763.74 2,764.62 2,763.74 2,764.58 97,893.1K
15:48 2,764.48 2,764.48 2,763.24 2,763.31 83,443.1K
15:49 2,763.26 2,763.31 2,762.28 2,762.28 125,993.8K
15:50 2,762.32 2,762.32 2,762.06 2,762.27 123,892.2K
15:51 2,762.24 2,762.62 2,762.14 2,762.62 110,453.6K
15:52 2,762.72 2,762.72 2,762.10 2,762.32 134,123.7K
15:53 2,762.41 2,763.79 2,762.41 2,763.79 115,778.3K
15:54 2,763.80 2,763.99 2,762.74 2,762.74 106,895.8K
15:55 2,762.56 2,762.91 2,762.46 2,762.91 49,636.2K
15:56 2,763.13 2,763.23 2,762.92 2,763.05 84,643.9K
15:57 2,763.03 2,763.55 2,762.98 2,763.55 137,625.3K
15:58 2,763.59 2,764.14 2,763.59 2,764.11 68,391.6K
15:59 2,764.33 2,764.77 2,764.24 2,764.63 80,103.1K
16:00 2,764.89 2,765.17 2,763.93 2,764.02 133,041.7K
16:01 2,764.10 2,764.79 2,763.93 2,764.79 65,800.4K
16:02 2,764.68 2,764.68 2,763.51 2,763.51 87,670.4K
16:03 2,763.45 2,764.51 2,763.44 2,764.47 107,972.0K
16:04 2,764.36 2,766.34 2,764.36 2,766.34 141,414.1K
16:05 2,766.64 2,766.94 2,766.52 2,766.91 113,827.8K
16:06 2,767.24 2,767.35 2,766.53 2,767.17 248,720.6K
16:07 2,767.03 2,767.25 2,766.32 2,766.32 94,648.5K
16:08 2,766.55 2,766.55 2,765.47 2,765.47 88,314.0K
16:09 2,765.32 2,766.78 2,765.32 2,766.78 64,536.2K
16:10 2,766.51 2,768.72 2,766.51 2,768.60 177,100.7K
16:11 2,768.54 2,769.27 2,768.54 2,769.27 118,548.7K
16:12 2,769.36 2,769.45 2,768.61 2,768.73 132,062.0K
16:13 2,768.99 2,769.08 2,768.49 2,768.49 62,107.0K
16:14 2,768.29 2,768.88 2,768.29 2,768.63 89,036.4K
16:15 2,768.78 2,769.50 2,768.78 2,769.49 166,495.2K
16:16 2,769.26 2,769.71 2,769.16 2,769.58 127,756.0K
16:17 2,769.42 2,770.13 2,769.24 2,770.10 104,920.8K
16:18 2,770.10 2,770.40 2,769.96 2,770.40 53,621.0K
16:19 2,770.35 2,770.67 2,770.27 2,770.42 102,803.2K
16:20 2,770.45 2,770.45 2,769.12 2,769.14 130,630.5K
16:21 2,769.22 2,769.63 2,769.11 2,769.47 99,330.6K
16:22 2,769.42 2,769.62 2,768.62 2,769.62 121,240.9K
16:23 2,769.76 2,770.33 2,769.54 2,770.33 129,880.3K
16:24 2,770.59 2,771.13 2,770.51 2,770.51 125,409.4K
16:25 2,770.32 2,770.32 2,769.15 2,769.15 97,801.0K
16:26 2,769.07 2,769.66 2,768.79 2,769.66 85,493.7K
16:27 2,769.63 2,769.83 2,769.53 2,769.82 70,749.4K
16:28 2,769.93 2,769.93 2,769.58 2,769.58 52,358.5K
16:29 2,769.59 2,770.11 2,769.36 2,769.94 116,142.1K
16:30 2,770.03 2,770.21 2,769.67 2,770.03 61,826.6K
16:31 2,770.05 2,770.49 2,770.05 2,770.47 79,947.1K
16:32 2,770.34 2,770.87 2,770.34 2,770.87 101,839.1K
16:33 2,770.92 2,771.55 2,770.78 2,771.55 132,990.5K
16:34 2,771.62 2,772.03 2,771.56 2,771.88 111,931.9K
16:35 2,771.84 2,771.90 2,771.58 2,771.66 86,935.1K
16:36 2,771.84 2,771.84 2,771.05 2,771.05 96,693.3K
16:37 2,770.99 2,771.20 2,770.74 2,770.74 69,679.7K
16:38 2,770.82 2,771.51 2,770.77 2,771.51 76,267.3K
16:39 2,771.49 2,772.09 2,771.43 2,771.94 126,536.5K
16:40 2,772.14 2,772.73 2,772.05 2,772.73 125,861.7K
16:41 2,772.88 2,773.70 2,772.86 2,773.70 181,860.4K
16:42 2,773.88 2,774.43 2,773.88 2,774.20 219,792.3K
16:43 2,774.40 2,775.19 2,774.33 2,774.59 247,970.9K
16:44 2,774.92 2,775.26 2,774.70 2,775.26 246,439.5K
16:45 2,775.30 2,775.58 2,774.77 2,774.84 148,890.8K
16:46 2,774.71 2,774.71 2,774.48 2,774.68 104,392.0K
16:47 2,775.00 2,775.95 2,775.00 2,775.94 199,384.2K
16:48 2,776.14 2,776.92 2,775.89 2,776.92 204,074.1K
16:49 2,776.85 2,776.85 2,776.32 2,776.73 202,393.0K
16:50 2,776.98 2,776.98 2,776.18 2,776.34 162,215.2K
16:51 2,776.44 2,776.54 2,775.77 2,775.93 180,740.4K
16:52 2,775.88 2,776.95 2,775.75 2,776.95 148,583.5K
16:53 2,777.14 2,777.37 2,777.07 2,777.07 145,128.7K
16:54 2,776.79 2,776.96 2,775.53 2,775.60 134,412.2K
16:55 2,775.79 2,775.94 2,774.77 2,774.78 118,642.4K
16:56 2,774.63 2,774.96 2,774.45 2,774.96 90,934.6K
16:57 2,774.99 2,774.99 2,774.41 2,774.41 90,281.0K
16:58 2,774.43 2,774.48 2,774.03 2,774.25 107,592.0K
16:59 2,774.01 2,774.48 2,773.81 2,774.48 109,993.5K
17:00 2,774.24 2,777.03 2,774.24 2,776.11 293,322.1K
17:01 2,775.97 2,776.09 2,775.14 2,775.14 79,637.9K
17:02 2,775.20 2,775.81 2,775.20 2,775.64 118,799.8K
17:03 2,775.58 2,775.82 2,775.56 2,775.78 67,802.6K
17:04 2,775.57 2,775.69 2,775.09 2,775.24 82,403.0K
17:05 2,775.30 2,775.88 2,774.77 2,775.03 148,840.5K
17:06 2,775.16 2,775.81 2,775.16 2,775.39 95,910.2K
17:07 2,775.54 2,776.36 2,775.54 2,776.31 116,722.8K
17:08 2,776.00 2,776.29 2,775.78 2,775.83 82,586.1K
17:09 2,776.01 2,776.80 2,776.01 2,776.80 107,585.8K
17:10 2,776.90 2,777.29 2,776.71 2,777.28 133,662.5K
17:11 2,777.38 2,778.23 2,777.24 2,778.23 152,457.1K
17:12 2,778.74 2,778.74 2,777.51 2,777.51 171,143.7K
17:13 2,777.65 2,780.19 2,777.65 2,779.73 383,599.2K
17:14 2,779.31 2,780.33 2,779.31 2,780.30 232,690.5K
17:15 2,780.21 2,781.25 2,780.18 2,780.19 252,220.9K
17:16 2,780.15 2,780.94 2,780.09 2,780.42 198,690.9K
17:17 2,780.39 2,781.27 2,780.39 2,781.27 178,805.4K
17:18 2,781.35 2,781.37 2,780.34 2,780.34 158,110.1K
17:19 2,780.07 2,780.62 2,780.01 2,780.46 145,875.1K
17:20 2,780.46 2,781.52 2,780.46 2,781.15 130,514.9K
17:21 2,781.59 2,781.59 2,781.01 2,781.44 141,348.1K
17:22 2,781.30 2,781.62 2,781.08 2,781.62 103,070.0K
17:23 2,781.66 2,781.96 2,781.51 2,781.96 144,035.6K
17:24 2,781.82 2,781.92 2,781.65 2,781.77 113,295.4K
17:25 2,781.71 2,782.12 2,781.58 2,782.01 146,622.8K
17:26 2,781.97 2,782.01 2,780.97 2,781.04 179,060.7K
17:27 2,780.93 2,780.97 2,780.52 2,780.52 141,396.7K
17:28 2,780.56 2,780.80 2,780.01 2,780.65 137,122.8K
17:29 2,780.65 2,781.09 2,780.65 2,780.97 111,078.0K
17:30 2,780.95 2,780.96 2,780.70 2,780.77 117,643.9K
17:31 2,780.71 2,781.40 2,780.71 2,781.38 165,040.5K
17:32 2,781.71 2,782.37 2,781.50 2,782.37 140,974.1K
17:33 2,782.42 2,782.56 2,781.94 2,781.94 171,098.2K
17:34 2,782.19 2,782.34 2,781.99 2,782.06 155,065.3K
17:35 2,781.69 2,782.13 2,781.53 2,781.83 194,685.9K
17:36 2,782.21 2,782.44 2,781.69 2,781.69 117,474.2K
17:37 2,781.44 2,782.25 2,781.44 2,782.20 108,774.1K
17:38 2,782.24 2,783.06 2,782.24 2,782.82 133,147.2K
17:39 2,782.33 2,783.11 2,782.31 2,783.06 204,892.3K
17:40 2,783.14 2,784.92 2,783.14 2,784.92 231,834.3K
17:41 2,784.98 2,785.99 2,784.98 2,785.54 368,878.1K
17:42 2,785.39 2,785.39 2,784.49 2,784.49 182,610.6K
17:43 2,784.55 2,785.49 2,784.53 2,784.78 323,846.3K
17:44 2,784.66 2,785.12 2,784.53 2,785.08 192,849.6K
17:45 2,785.23 2,786.79 2,785.23 2,786.69 311,647.6K
17:46 2,786.76 2,786.95 2,784.99 2,784.99 273,387.0K
17:47 2,785.24 2,785.24 2,783.49 2,783.70 202,783.3K
17:48 2,783.86 2,784.11 2,783.24 2,783.24 171,106.8K
17:49 2,783.16 2,783.28 2,782.57 2,782.65 179,152.5K
17:50 2,782.93 2,782.95 2,781.81 2,781.81 133,490.3K
17:51 2,781.56 2,782.09 2,780.96 2,782.09 201,801.8K
17:52 2,782.32 2,782.38 2,781.74 2,782.26 197,728.4K
17:53 2,782.66 2,783.27 2,781.85 2,782.40 188,514.8K
17:54 2,782.57 2,782.63 2,780.76 2,780.79 229,486.1K
17:55 2,780.25 2,780.25 2,779.48 2,779.57 211,361.8K
17:56 2,779.37 2,780.44 2,779.37 2,780.41 229,804.0K
17:57 2,780.08 2,780.82 2,779.91 2,780.82 130,103.3K
17:58 2,780.81 2,780.84 2,780.45 2,780.45 65,494.4K
17:59 2,780.46 2,780.81 2,780.04 2,780.14 126,135.5K
18:00 2,780.40 2,781.46 2,780.40 2,781.36 190,291.9K
18:01 2,781.38 2,782.17 2,780.84 2,780.84 194,742.6K
18:02 2,780.76 2,781.05 2,780.65 2,780.96 52,191.8K
18:03 2,780.88 2,781.08 2,780.16 2,780.40 140,026.8K
18:04 2,780.29 2,781.03 2,780.29 2,780.82 103,471.3K
18:05 2,780.74 2,781.53 2,780.74 2,781.53 116,059.3K
18:06 2,781.49 2,782.54 2,781.49 2,782.44 122,600.6K
18:07 2,782.22 2,782.31 2,781.63 2,781.63 86,253.3K
18:08 2,781.49 2,781.52 2,781.15 2,781.45 163,994.6K
18:09 2,781.38 2,782.24 2,781.38 2,782.24 86,634.1K
18:10 2,782.45 2,783.12 2,782.45 2,783.02 182,833.0K
18:11 2,782.98 2,783.31 2,782.76 2,782.76 129,842.9K
18:12 2,782.84 2,782.84 2,781.54 2,781.54 150,870.6K
18:13 2,781.59 2,782.08 2,781.53 2,781.53 116,242.2K
18:14 2,781.27 2,782.18 2,781.12 2,781.97 102,875.3K
18:15 2,782.09 2,782.86 2,782.09 2,782.83 79,856.8K
18:16 2,782.98 2,783.28 2,782.98 2,783.25 86,400.0K
18:17 2,783.32 2,783.59 2,783.15 2,783.29 85,918.4K
18:18 2,782.94 2,784.00 2,782.94 2,784.00 156,202.5K
18:19 2,784.06 2,784.61 2,783.86 2,784.50 186,458.8K
18:20 2,785.04 2,785.30 2,784.69 2,785.18 136,981.2K
18:21 2,785.11 2,786.96 2,785.11 2,786.96 424,471.6K
18:22 2,787.20 2,788.70 2,786.97 2,788.70 412,137.0K
18:23 2,788.74 2,789.11 2,788.32 2,788.42 282,547.9K
18:24 2,788.27 2,788.76 2,787.26 2,787.26 133,330.3K
18:25 2,787.43 2,788.89 2,787.43 2,788.80 197,329.6K
18:26 2,788.72 2,789.30 2,788.72 2,789.30 208,900.4K
18:27 2,788.88 2,789.39 2,788.88 2,789.39 160,064.0K
18:28 2,789.38 2,789.38 2,788.82 2,788.96 101,705.8K
18:29 2,789.08 2,789.08 2,788.06 2,788.06 152,415.5K
18:30 2,788.00 2,788.00 2,786.81 2,786.81 161,062.6K
18:31 2,786.34 2,786.35 2,785.46 2,785.46 180,242.2K
18:32 2,785.11 2,785.11 2,784.36 2,784.39 143,864.1K
18:33 2,783.85 2,784.01 2,783.76 2,783.93 117,598.7K
18:34 2,783.96 2,784.36 2,783.74 2,784.17 97,308.0K
18:35 2,785.11 2,785.11 2,783.64 2,783.70 176,200.8K
18:36 2,783.83 2,783.83 2,783.39 2,783.59 90,077.6K
18:37 2,783.51 2,783.69 2,783.36 2,783.51 92,547.8K
18:38 2,783.45 2,784.12 2,783.42 2,784.12 100,297.6K
18:39 2,784.08 2,784.32 2,783.98 2,784.24 84,017.5K
18:40 2,784.24 2,784.24 2,784.24 2,784.24 107,795.8K
18:43 2,784.63 2,784.63 2,784.63 2,784.63 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