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 2,809.83 2,809.83 2,808.25 2,808.39 542,241.5K
10:01 2,808.58 2,809.36 2,808.55 2,808.88 117,815.6K
10:02 2,808.83 2,814.04 2,808.83 2,814.04 182,403.3K
10:03 2,814.78 2,815.59 2,814.78 2,815.26 146,513.6K
10:04 2,815.42 2,815.42 2,814.08 2,814.21 96,019.6K
10:05 2,813.38 2,813.38 2,812.24 2,812.32 114,294.5K
10:06 2,812.64 2,812.73 2,810.44 2,810.56 105,160.3K
10:07 2,810.97 2,812.14 2,810.97 2,812.14 109,545.6K
10:08 2,812.38 2,812.69 2,812.29 2,812.29 50,499.8K
10:09 2,811.38 2,811.73 2,810.91 2,811.54 91,109.6K
10:10 2,811.58 2,811.68 2,811.33 2,811.33 42,674.6K
10:11 2,811.43 2,811.43 2,810.69 2,810.69 46,342.9K
10:12 2,810.57 2,810.92 2,810.51 2,810.87 55,848.2K
10:13 2,810.97 2,812.20 2,810.94 2,812.20 60,590.2K
10:14 2,812.23 2,812.63 2,810.40 2,810.40 85,452.9K
10:15 2,810.30 2,813.50 2,810.30 2,813.50 150,864.3K
10:16 2,814.08 2,814.11 2,811.81 2,811.81 143,568.5K
10:17 2,811.93 2,813.35 2,811.88 2,813.22 66,797.7K
10:18 2,812.94 2,814.26 2,812.94 2,814.26 128,053.0K
10:19 2,814.25 2,814.35 2,814.08 2,814.13 96,767.5K
10:20 2,813.50 2,814.82 2,813.50 2,814.76 225,250.9K
10:21 2,814.76 2,814.76 2,813.42 2,813.56 74,043.3K
10:22 2,813.72 2,814.49 2,813.62 2,813.89 102,209.1K
10:23 2,813.75 2,814.11 2,813.69 2,813.72 86,672.6K
10:24 2,813.55 2,813.87 2,813.44 2,813.61 104,625.1K
10:25 2,813.46 2,813.87 2,813.46 2,813.87 72,040.7K
10:26 2,813.58 2,815.39 2,813.58 2,815.39 145,185.0K
10:27 2,816.90 2,817.47 2,816.84 2,817.18 210,404.2K
10:28 2,816.94 2,817.00 2,816.00 2,816.04 87,354.6K
10:29 2,816.34 2,816.89 2,816.34 2,816.52 81,014.8K
10:30 2,816.57 2,816.76 2,815.98 2,816.76 63,461.5K
10:31 2,816.80 2,817.36 2,816.80 2,817.35 72,911.4K
10:32 2,817.49 2,818.05 2,817.49 2,818.02 83,721.9K
10:33 2,818.06 2,818.06 2,815.75 2,815.76 123,124.5K
10:34 2,814.41 2,814.41 2,814.03 2,814.08 102,988.4K
10:35 2,813.99 2,814.45 2,813.69 2,814.40 79,831.3K
10:36 2,814.48 2,815.31 2,814.34 2,814.38 57,152.8K
10:37 2,814.22 2,814.51 2,814.22 2,814.44 56,460.2K
10:38 2,813.26 2,813.62 2,812.80 2,812.94 77,420.8K
10:39 2,813.10 2,813.58 2,813.10 2,813.51 54,332.3K
10:40 2,813.31 2,813.48 2,813.20 2,813.22 39,279.7K
10:41 2,813.08 2,813.29 2,813.05 2,813.11 74,523.2K
10:42 2,811.90 2,812.52 2,811.90 2,812.52 77,897.0K
10:43 2,812.49 2,812.60 2,811.94 2,812.29 48,630.0K
10:44 2,812.50 2,812.50 2,812.14 2,812.24 48,806.3K
10:45 2,812.17 2,812.68 2,811.95 2,812.68 154,406.8K
10:46 2,812.39 2,812.39 2,811.77 2,811.95 82,103.6K
10:47 2,811.94 2,812.89 2,811.94 2,812.58 61,690.3K
10:48 2,812.56 2,812.62 2,812.29 2,812.62 66,842.8K
10:49 2,812.62 2,814.95 2,812.58 2,814.95 109,545.4K
10:50 2,814.71 2,814.77 2,814.31 2,814.77 45,027.3K
10:51 2,815.38 2,815.38 2,814.30 2,814.56 95,963.3K
10:52 2,814.43 2,814.80 2,813.16 2,813.16 133,843.7K
10:53 2,812.89 2,812.92 2,812.55 2,812.59 78,541.1K
10:54 2,812.86 2,812.86 2,812.51 2,812.80 56,597.8K
10:55 2,812.91 2,812.91 2,812.24 2,812.24 69,324.9K
10:56 2,812.13 2,812.14 2,811.61 2,811.71 88,684.3K
10:57 2,811.62 2,811.74 2,810.83 2,810.83 73,983.4K
10:58 2,810.91 2,810.91 2,808.80 2,808.80 380,056.4K
10:59 2,808.77 2,808.77 2,807.96 2,807.96 255,639.6K
11:00 2,806.43 2,807.42 2,805.83 2,807.42 543,174.8K
11:01 2,807.76 2,809.14 2,807.76 2,809.14 109,110.4K
11:02 2,809.25 2,809.25 2,807.92 2,808.00 87,014.2K
11:03 2,808.05 2,808.75 2,808.05 2,808.51 56,970.9K
11:04 2,808.56 2,808.68 2,807.34 2,807.37 77,341.2K
11:05 2,807.80 2,809.36 2,807.80 2,809.36 90,929.0K
11:06 2,809.26 2,809.74 2,809.21 2,809.67 75,726.4K
11:07 2,809.66 2,809.80 2,809.12 2,809.26 89,874.9K
11:08 2,808.94 2,808.94 2,808.27 2,808.27 64,671.4K
11:09 2,808.15 2,808.23 2,807.63 2,807.63 70,834.1K
11:10 2,807.71 2,807.76 2,807.16 2,807.16 84,618.2K
11:11 2,807.40 2,808.25 2,807.40 2,808.15 74,383.7K
11:12 2,808.28 2,808.54 2,807.86 2,807.88 56,126.9K
11:13 2,807.80 2,808.00 2,807.51 2,807.51 43,054.8K
11:14 2,807.24 2,807.46 2,806.85 2,807.28 79,483.7K
11:15 2,807.39 2,807.43 2,807.20 2,807.28 84,590.8K
11:16 2,807.35 2,807.50 2,806.83 2,806.83 74,494.5K
11:17 2,806.94 2,806.94 2,806.40 2,806.40 82,166.0K
11:18 2,806.44 2,806.46 2,806.03 2,806.33 113,844.7K
11:19 2,806.60 2,806.76 2,806.52 2,806.57 131,363.0K
11:20 2,806.56 2,808.43 2,806.56 2,808.15 163,511.1K
11:21 2,808.16 2,808.46 2,807.83 2,808.14 89,898.0K
11:22 2,808.00 2,808.79 2,807.79 2,808.76 92,970.1K
11:23 2,808.44 2,808.44 2,806.61 2,806.61 127,044.1K
11:24 2,806.59 2,806.59 2,805.57 2,805.64 179,413.3K
11:25 2,805.55 2,806.03 2,805.55 2,805.64 127,271.7K
11:26 2,805.16 2,805.22 2,804.97 2,804.99 97,953.6K
11:27 2,804.79 2,805.48 2,804.63 2,805.48 79,120.0K
11:28 2,805.45 2,805.52 2,804.98 2,805.10 69,877.5K
11:29 2,805.33 2,805.33 2,805.00 2,805.15 72,697.5K
11:30 2,805.16 2,805.58 2,805.16 2,805.42 67,948.2K
11:31 2,805.45 2,806.34 2,805.36 2,806.34 84,499.9K
11:32 2,806.21 2,806.96 2,806.10 2,806.96 81,441.0K
11:33 2,806.90 2,806.90 2,806.07 2,806.14 194,877.9K
11:34 2,806.13 2,806.13 2,805.69 2,805.71 108,424.0K
11:35 2,805.50 2,805.78 2,805.44 2,805.78 68,312.3K
11:36 2,805.83 2,805.83 2,805.22 2,805.26 65,083.9K
11:37 2,805.49 2,805.91 2,805.47 2,805.76 58,146.8K
11:38 2,805.83 2,807.60 2,805.83 2,807.60 126,370.2K
11:39 2,807.52 2,808.22 2,807.52 2,808.22 91,964.5K
11:40 2,808.19 2,809.32 2,808.15 2,808.46 99,879.9K
11:41 2,808.28 2,808.28 2,807.13 2,807.21 37,994.1K
11:42 2,807.12 2,807.25 2,807.03 2,807.03 42,658.6K
11:43 2,807.03 2,807.03 2,806.46 2,806.51 65,198.5K
11:44 2,806.36 2,806.95 2,806.36 2,806.59 56,353.8K
11:45 2,806.63 2,807.71 2,806.52 2,807.71 60,283.0K
11:46 2,807.65 2,807.74 2,807.30 2,807.30 69,345.4K
11:47 2,807.26 2,808.16 2,807.24 2,808.16 58,703.5K
11:48 2,808.44 2,808.75 2,808.11 2,808.68 111,133.8K
11:49 2,808.88 2,809.25 2,808.88 2,809.21 108,795.2K
11:50 2,809.15 2,809.57 2,809.15 2,809.19 67,217.6K
11:51 2,808.97 2,808.97 2,808.70 2,808.71 93,278.2K
11:52 2,808.56 2,809.03 2,808.15 2,808.81 79,500.7K
11:53 2,808.79 2,808.82 2,808.14 2,808.14 54,266.4K
11:54 2,808.08 2,808.08 2,807.91 2,807.92 43,904.8K
11:55 2,807.46 2,807.70 2,807.46 2,807.65 81,136.1K
11:56 2,807.68 2,807.68 2,807.24 2,807.26 82,810.5K
11:57 2,807.42 2,807.42 2,806.56 2,806.56 77,835.0K
11:58 2,806.47 2,807.03 2,806.34 2,807.00 89,395.4K
11:59 2,807.07 2,807.14 2,806.53 2,806.74 94,659.1K
12:00 2,806.77 2,806.77 2,805.83 2,806.32 98,611.5K
12:01 2,806.36 2,806.87 2,806.21 2,806.21 107,732.7K
12:02 2,806.22 2,806.97 2,806.15 2,806.97 148,823.0K
12:03 2,807.27 2,808.01 2,807.27 2,807.86 154,052.7K
12:04 2,807.58 2,807.58 2,806.42 2,806.42 115,397.7K
12:05 2,806.28 2,806.28 2,805.57 2,805.68 85,159.1K
12:06 2,805.38 2,805.60 2,804.87 2,805.56 94,603.3K
12:07 2,805.60 2,805.60 2,804.80 2,804.90 45,473.1K
12:08 2,804.67 2,804.82 2,804.55 2,804.68 39,257.4K
12:09 2,804.39 2,804.69 2,804.32 2,804.32 36,668.9K
12:10 2,804.34 2,804.34 2,803.49 2,803.68 137,370.7K
12:11 2,803.62 2,804.54 2,803.44 2,803.67 102,439.3K
12:12 2,803.68 2,804.68 2,803.68 2,804.68 128,313.6K
12:13 2,804.58 2,804.71 2,803.85 2,803.89 78,875.6K
12:14 2,803.92 2,803.92 2,803.57 2,803.59 111,532.8K
12:15 2,803.48 2,803.48 2,803.22 2,803.24 58,595.3K
12:16 2,803.17 2,803.17 2,802.86 2,802.96 76,005.0K
12:17 2,802.63 2,802.63 2,802.36 2,802.36 100,682.3K
12:18 2,802.26 2,802.26 2,801.16 2,801.16 138,871.9K
12:19 2,801.38 2,802.30 2,801.24 2,802.30 140,400.1K
12:20 2,802.49 2,802.96 2,802.42 2,802.96 95,187.0K
12:21 2,803.01 2,803.27 2,802.90 2,803.23 83,807.7K
12:22 2,803.34 2,803.36 2,802.99 2,803.12 59,379.5K
12:23 2,803.40 2,804.05 2,803.40 2,803.95 84,755.8K
12:24 2,804.04 2,804.04 2,803.52 2,803.55 74,984.7K
12:25 2,803.60 2,803.62 2,801.89 2,801.89 104,460.5K
12:26 2,801.68 2,803.19 2,801.50 2,803.17 74,791.9K
12:27 2,803.61 2,804.81 2,803.61 2,804.81 107,618.9K
12:28 2,805.44 2,805.44 2,804.99 2,805.12 82,738.7K
12:29 2,805.18 2,806.57 2,804.69 2,806.57 139,668.9K
12:30 2,806.65 2,811.12 2,806.31 2,811.12 320,465.4K
12:31 2,810.65 2,811.54 2,810.45 2,811.43 243,379.1K
12:32 2,811.36 2,811.39 2,810.57 2,810.57 79,121.0K
12:33 2,810.38 2,810.48 2,810.18 2,810.46 77,181.3K
12:34 2,810.85 2,812.70 2,810.85 2,812.70 115,740.9K
12:35 2,813.21 2,813.52 2,812.77 2,812.77 175,185.0K
12:36 2,812.81 2,813.11 2,812.68 2,812.76 117,716.8K
12:37 2,812.61 2,812.62 2,812.24 2,812.37 52,037.8K
12:38 2,812.49 2,812.50 2,812.01 2,812.17 59,201.0K
12:39 2,812.20 2,813.10 2,812.20 2,813.00 68,790.1K
12:40 2,813.14 2,813.49 2,812.60 2,812.69 82,223.9K
12:41 2,812.17 2,812.69 2,812.02 2,812.69 107,205.6K
12:42 2,812.77 2,817.76 2,812.77 2,815.63 504,341.8K
12:43 2,815.76 2,816.19 2,815.27 2,815.40 92,814.9K
12:44 2,815.36 2,815.36 2,814.48 2,814.72 84,031.0K
12:45 2,814.55 2,815.48 2,814.55 2,815.44 64,660.6K
12:46 2,815.41 2,815.71 2,815.23 2,815.23 73,269.4K
12:47 2,815.30 2,815.34 2,814.67 2,814.67 76,894.3K
12:48 2,814.60 2,814.66 2,814.01 2,814.13 73,666.3K
12:49 2,814.10 2,814.16 2,813.14 2,813.17 96,932.7K
12:50 2,813.27 2,814.06 2,813.03 2,813.95 95,343.9K
12:51 2,814.01 2,816.04 2,813.88 2,815.96 97,990.8K
12:52 2,816.10 2,816.10 2,815.23 2,815.95 100,884.5K
12:53 2,816.15 2,817.83 2,816.15 2,817.80 159,660.9K
12:54 2,817.88 2,818.72 2,817.84 2,818.72 141,771.9K
12:55 2,818.51 2,820.84 2,818.51 2,819.03 465,666.7K
12:56 2,818.82 2,818.82 2,818.27 2,818.65 107,826.6K
12:57 2,818.76 2,820.54 2,818.71 2,820.31 149,995.8K
12:58 2,820.38 2,820.54 2,820.19 2,820.19 132,509.7K
12:59 2,820.30 2,821.36 2,820.30 2,821.36 180,283.8K
13:00 2,821.74 2,821.91 2,821.01 2,821.01 207,241.5K
13:01 2,820.77 2,821.12 2,820.54 2,820.60 152,711.6K
13:02 2,820.60 2,820.60 2,820.15 2,820.26 134,562.2K
13:03 2,820.19 2,820.19 2,819.06 2,819.06 112,963.6K
13:04 2,818.87 2,819.39 2,818.27 2,819.39 73,445.5K
13:05 2,819.37 2,820.31 2,819.37 2,820.31 69,844.4K
13:06 2,820.27 2,820.27 2,819.56 2,819.56 67,942.4K
13:07 2,819.36 2,819.45 2,819.07 2,819.30 57,898.1K
13:08 2,818.83 2,819.05 2,818.71 2,818.82 53,648.6K
13:09 2,818.75 2,818.80 2,818.36 2,818.36 58,209.9K
13:10 2,818.24 2,818.28 2,818.04 2,818.11 52,051.9K
13:11 2,818.18 2,819.33 2,818.13 2,819.33 102,975.9K
13:12 2,819.32 2,820.31 2,819.30 2,820.31 94,182.3K
13:13 2,820.53 2,821.36 2,820.53 2,821.02 132,824.5K
13:14 2,821.20 2,821.75 2,821.16 2,821.75 109,713.3K
13:15 2,821.75 2,822.90 2,821.75 2,822.90 198,112.7K
13:16 2,823.03 2,824.01 2,823.03 2,823.94 140,337.0K
13:17 2,824.19 2,825.45 2,824.19 2,825.38 259,699.8K
13:18 2,824.91 2,824.91 2,824.34 2,824.89 319,281.0K
13:19 2,824.49 2,825.37 2,824.45 2,825.28 154,945.6K
13:20 2,825.18 2,826.91 2,825.18 2,826.81 174,393.3K
13:21 2,826.80 2,828.15 2,826.76 2,828.15 262,446.9K
13:22 2,828.13 2,828.23 2,826.98 2,827.01 175,375.4K
13:23 2,826.97 2,827.66 2,826.82 2,827.03 142,142.5K
13:24 2,826.75 2,827.42 2,826.75 2,827.37 137,028.4K
13:25 2,827.37 2,828.10 2,827.37 2,828.10 133,297.9K
13:26 2,828.37 2,829.05 2,828.37 2,829.05 201,003.1K
13:27 2,829.03 2,829.03 2,826.91 2,827.05 216,459.0K
13:28 2,826.16 2,826.16 2,825.21 2,825.31 136,822.8K
13:29 2,825.34 2,825.71 2,825.17 2,825.23 91,141.4K
13:30 2,825.28 2,825.87 2,825.28 2,825.74 76,682.2K
13:31 2,825.67 2,826.52 2,825.67 2,826.30 64,946.8K
13:32 2,826.62 2,827.17 2,826.35 2,827.14 112,060.0K
13:33 2,827.14 2,827.17 2,826.08 2,826.27 52,852.2K
13:34 2,826.09 2,826.10 2,825.51 2,825.67 119,811.2K
13:35 2,825.55 2,825.94 2,825.55 2,825.60 66,970.5K
13:36 2,825.49 2,825.49 2,824.77 2,824.89 49,334.7K
13:37 2,824.85 2,824.85 2,824.30 2,824.35 75,321.1K
13:38 2,824.13 2,824.65 2,823.99 2,824.61 79,685.8K
13:39 2,824.54 2,824.54 2,823.99 2,824.53 71,958.5K
13:40 2,824.07 2,824.20 2,823.93 2,823.97 78,373.8K
13:41 2,824.03 2,824.03 2,823.61 2,823.87 79,046.9K
13:42 2,823.85 2,823.87 2,823.60 2,823.69 33,041.0K
13:43 2,823.47 2,823.47 2,822.08 2,822.12 153,874.0K
13:44 2,821.79 2,821.89 2,821.51 2,821.89 117,750.0K
13:45 2,821.92 2,821.92 2,821.49 2,821.50 121,953.4K
13:46 2,821.65 2,822.34 2,821.62 2,822.31 73,259.8K
13:47 2,822.24 2,823.64 2,822.07 2,823.64 114,438.5K
13:48 2,823.75 2,824.86 2,823.75 2,824.86 143,689.5K
13:49 2,824.05 2,824.51 2,823.56 2,824.51 77,682.6K
13:50 2,824.90 2,825.57 2,824.90 2,825.26 144,716.5K
13:51 2,824.75 2,824.75 2,823.54 2,823.57 77,391.6K
13:52 2,823.56 2,824.48 2,823.44 2,824.48 46,124.4K
13:53 2,824.19 2,824.19 2,823.81 2,823.98 54,612.1K
13:54 2,823.93 2,823.97 2,823.60 2,823.97 48,143.3K
13:55 2,823.83 2,823.85 2,823.03 2,823.31 76,080.3K
13:56 2,823.33 2,823.92 2,823.28 2,823.92 62,873.7K
13:57 2,823.98 2,823.98 2,823.74 2,823.95 49,989.9K
13:58 2,824.02 2,824.23 2,823.72 2,823.94 42,715.9K
13:59 2,823.98 2,824.42 2,823.91 2,824.24 38,569.6K
14:00 2,824.55 2,824.76 2,824.39 2,824.76 65,912.7K
14:01 2,824.80 2,825.08 2,824.75 2,824.99 53,873.0K
14:02 2,824.95 2,825.55 2,824.95 2,825.55 92,699.0K
14:03 2,825.61 2,825.67 2,825.48 2,825.61 52,681.2K
14:04 2,825.68 2,825.82 2,825.46 2,825.82 72,551.0K
14:05 2,825.74 2,825.74 2,825.26 2,825.47 74,529.9K
14:06 2,825.53 2,826.65 2,825.52 2,826.01 102,214.4K
14:07 2,826.21 2,826.53 2,826.21 2,826.35 90,727.1K
14:08 2,826.35 2,826.70 2,825.52 2,825.61 83,359.5K
14:09 2,825.71 2,826.01 2,825.71 2,826.01 43,722.6K
14:10 2,826.13 2,826.21 2,825.42 2,825.61 73,542.2K
14:11 2,825.36 2,825.39 2,824.98 2,825.19 67,257.6K
14:12 2,825.54 2,825.59 2,825.17 2,825.17 72,949.2K
14:13 2,825.06 2,825.21 2,824.59 2,824.59 70,671.3K
14:14 2,824.37 2,824.49 2,824.11 2,824.18 55,836.2K
14:15 2,823.89 2,823.89 2,822.88 2,823.14 98,935.9K
14:16 2,822.94 2,822.99 2,822.64 2,822.76 72,187.5K
14:17 2,822.90 2,823.55 2,822.89 2,823.55 97,364.2K
14:18 2,823.58 2,823.65 2,823.30 2,823.42 63,055.9K
14:19 2,823.24 2,823.32 2,822.99 2,823.03 61,095.1K
14:20 2,822.75 2,822.95 2,822.69 2,822.78 75,261.3K
14:21 2,822.99 2,823.04 2,822.83 2,822.99 80,653.5K
14:22 2,823.11 2,823.11 2,822.52 2,822.76 138,543.3K
14:23 2,822.78 2,823.33 2,822.69 2,823.30 105,560.8K
14:24 2,823.21 2,824.11 2,823.21 2,824.11 163,500.0K
14:25 2,824.38 2,824.38 2,822.01 2,822.31 103,363.0K
14:26 2,822.71 2,822.83 2,822.59 2,822.83 67,392.2K
14:27 2,822.95 2,823.25 2,822.73 2,822.87 66,080.0K
14:28 2,823.00 2,823.21 2,823.00 2,823.14 62,402.6K
14:29 2,823.13 2,823.45 2,822.86 2,823.30 60,307.8K
14:30 2,823.29 2,823.43 2,823.26 2,823.32 54,687.0K
14:31 2,823.33 2,823.48 2,823.30 2,823.48 33,354.1K
14:32 2,823.70 2,824.42 2,823.70 2,824.38 58,839.8K
14:33 2,824.59 2,825.29 2,824.59 2,825.15 59,569.4K
14:34 2,825.19 2,825.87 2,825.19 2,825.70 69,447.1K
14:35 2,825.83 2,826.04 2,825.77 2,825.82 81,587.0K
14:36 2,825.88 2,826.78 2,825.88 2,826.64 136,647.9K
14:37 2,826.82 2,827.36 2,826.80 2,827.36 89,048.2K
14:38 2,827.37 2,827.80 2,827.37 2,827.80 97,589.2K
14:39 2,827.48 2,827.48 2,827.11 2,827.28 71,579.0K
14:40 2,827.52 2,827.79 2,827.51 2,827.55 73,726.5K
14:41 2,827.71 2,827.71 2,827.21 2,827.48 68,306.9K
14:42 2,827.39 2,827.41 2,827.27 2,827.37 65,615.2K
14:43 2,827.52 2,827.52 2,827.01 2,827.08 83,587.8K
14:44 2,827.16 2,827.16 2,826.84 2,827.08 85,749.2K
14:45 2,827.02 2,827.02 2,826.41 2,826.58 54,025.6K
14:46 2,826.68 2,826.72 2,826.50 2,826.63 31,929.4K
14:47 2,826.75 2,826.80 2,826.58 2,826.58 48,626.2K
14:48 2,826.62 2,826.73 2,825.84 2,825.84 68,211.2K
14:49 2,826.16 2,826.58 2,826.16 2,826.41 51,576.8K
14:50 2,826.55 2,826.55 2,826.04 2,826.04 56,794.8K
14:51 2,826.10 2,826.24 2,825.81 2,825.87 59,482.4K
14:52 2,825.81 2,826.17 2,825.71 2,826.17 62,203.1K
14:53 2,826.26 2,826.53 2,826.25 2,826.53 39,105.9K
14:54 2,826.51 2,826.93 2,826.51 2,826.89 54,320.6K
14:55 2,826.91 2,826.94 2,826.64 2,826.65 69,251.1K
14:56 2,826.66 2,826.71 2,825.30 2,825.30 182,833.2K
14:57 2,825.24 2,825.24 2,824.12 2,824.12 173,201.9K
14:58 2,824.06 2,824.06 2,822.49 2,822.49 157,219.3K
14:59 2,822.02 2,822.48 2,821.91 2,821.91 108,864.8K
15:00 2,821.08 2,821.22 2,820.43 2,820.50 197,887.3K
15:01 2,820.87 2,821.00 2,820.36 2,820.93 171,790.1K
15:02 2,820.38 2,821.65 2,820.38 2,821.49 170,898.2K
15:03 2,821.09 2,821.79 2,821.03 2,821.61 104,037.5K
15:04 2,821.69 2,822.18 2,821.69 2,822.18 117,593.5K
15:05 2,822.08 2,822.16 2,821.62 2,821.62 144,775.8K
15:06 2,821.55 2,822.49 2,821.55 2,822.44 94,349.4K
15:07 2,822.53 2,823.03 2,822.53 2,822.87 77,724.7K
15:08 2,822.75 2,823.12 2,822.68 2,823.11 96,679.1K
15:09 2,823.11 2,823.13 2,822.08 2,822.08 63,862.4K
15:10 2,822.22 2,822.94 2,822.22 2,822.94 65,320.5K
15:11 2,822.82 2,823.02 2,822.48 2,822.63 61,667.7K
15:12 2,822.66 2,823.74 2,822.49 2,823.74 74,973.4K
15:13 2,823.75 2,824.94 2,823.75 2,824.94 122,718.3K
15:14 2,825.11 2,826.21 2,825.03 2,826.21 164,568.5K
15:15 2,826.56 2,826.69 2,825.87 2,825.87 88,667.6K
15:16 2,826.32 2,826.68 2,826.28 2,826.33 83,579.8K
15:17 2,826.28 2,826.35 2,825.71 2,826.24 73,305.5K
15:18 2,826.40 2,826.75 2,825.98 2,826.72 83,694.9K
15:19 2,826.81 2,826.91 2,826.63 2,826.77 62,337.9K
15:20 2,826.86 2,826.86 2,826.52 2,826.74 88,248.5K
15:21 2,826.37 2,826.54 2,826.20 2,826.33 87,372.2K
15:22 2,826.47 2,826.47 2,826.03 2,826.19 67,015.6K
15:23 2,826.47 2,827.39 2,826.47 2,827.39 87,010.3K
15:24 2,827.47 2,827.53 2,827.02 2,827.35 114,421.3K
15:25 2,827.49 2,828.52 2,827.49 2,828.52 134,599.6K
15:26 2,828.83 2,828.93 2,828.71 2,828.87 133,513.8K
15:27 2,829.06 2,829.07 2,828.65 2,828.70 105,745.1K
15:28 2,828.35 2,828.37 2,827.15 2,827.20 96,612.4K
15:29 2,827.39 2,828.29 2,827.39 2,828.12 65,155.5K
15:30 2,827.77 2,827.84 2,827.58 2,827.77 64,034.6K
15:31 2,828.04 2,828.06 2,827.98 2,827.99 63,522.8K
15:32 2,828.10 2,828.25 2,828.01 2,828.25 57,804.4K
15:33 2,828.11 2,828.19 2,827.58 2,827.58 102,053.4K
15:34 2,827.49 2,827.93 2,827.49 2,827.81 69,519.6K
15:35 2,827.84 2,828.08 2,827.74 2,827.85 66,543.9K
15:36 2,827.88 2,827.88 2,827.56 2,827.56 77,542.1K
15:37 2,827.76 2,827.85 2,827.66 2,827.81 55,165.2K
15:38 2,827.78 2,827.91 2,826.27 2,826.80 150,409.3K
15:39 2,826.57 2,826.89 2,826.57 2,826.83 64,878.0K
15:40 2,826.72 2,827.48 2,826.72 2,827.48 54,465.6K
15:41 2,827.92 2,827.96 2,827.43 2,827.43 75,189.7K
15:42 2,827.47 2,827.70 2,827.36 2,827.53 59,456.5K
15:43 2,827.23 2,827.39 2,826.97 2,827.06 54,924.7K
15:44 2,826.89 2,827.44 2,826.80 2,827.44 53,736.6K
15:45 2,827.68 2,827.73 2,827.48 2,827.52 89,062.6K
15:46 2,827.63 2,827.63 2,827.15 2,827.18 75,759.8K
15:47 2,827.11 2,827.33 2,827.07 2,827.33 55,578.4K
15:48 2,827.56 2,827.71 2,827.42 2,827.68 70,849.9K
15:49 2,827.53 2,827.53 2,827.05 2,827.23 71,307.6K
15:50 2,826.25 2,826.25 2,825.28 2,825.45 209,781.9K
15:51 2,824.84 2,825.56 2,824.84 2,825.56 125,167.0K
15:52 2,825.49 2,825.49 2,825.01 2,825.13 72,141.0K
15:53 2,825.49 2,825.88 2,825.49 2,825.73 49,478.1K
15:54 2,825.91 2,826.03 2,825.46 2,825.69 77,131.4K
15:55 2,825.62 2,825.70 2,825.29 2,825.29 89,822.4K
15:56 2,825.23 2,825.58 2,825.14 2,825.58 81,676.9K
15:57 2,825.65 2,825.75 2,825.11 2,825.46 75,705.1K
15:58 2,825.33 2,825.95 2,825.22 2,825.95 49,052.5K
15:59 2,825.99 2,826.20 2,825.79 2,826.20 87,362.5K
16:00 2,826.19 2,826.81 2,826.08 2,826.62 47,704.0K
16:01 2,826.40 2,826.86 2,826.40 2,826.85 48,685.1K
16:02 2,826.72 2,826.75 2,826.64 2,826.64 42,670.2K
16:03 2,826.64 2,826.64 2,825.68 2,825.68 79,578.7K
16:04 2,825.78 2,825.81 2,825.37 2,825.59 97,729.6K
16:05 2,825.66 2,825.67 2,825.38 2,825.45 91,594.1K
16:06 2,825.48 2,825.54 2,825.36 2,825.51 50,798.1K
16:07 2,825.44 2,825.44 2,825.23 2,825.37 59,608.4K
16:08 2,825.43 2,825.43 2,824.95 2,824.95 53,659.4K
16:09 2,825.06 2,825.45 2,825.06 2,825.27 81,586.8K
16:10 2,825.32 2,825.75 2,825.32 2,825.75 78,876.9K
16:11 2,825.90 2,826.70 2,825.90 2,826.70 66,220.5K
16:12 2,826.62 2,826.70 2,826.50 2,826.52 50,609.7K
16:13 2,826.70 2,827.08 2,826.70 2,827.06 76,775.6K
16:14 2,827.26 2,827.37 2,827.02 2,827.37 143,835.9K
16:15 2,827.56 2,827.97 2,827.56 2,827.73 90,491.8K
16:16 2,827.58 2,827.94 2,827.53 2,827.61 69,525.7K
16:17 2,827.82 2,828.64 2,827.82 2,828.22 122,373.3K
16:18 2,828.38 2,828.46 2,828.01 2,828.23 95,992.3K
16:19 2,828.38 2,828.46 2,828.19 2,828.34 76,991.4K
16:20 2,828.38 2,828.90 2,828.38 2,828.90 115,785.9K
16:21 2,828.91 2,829.82 2,828.91 2,829.82 153,809.7K
16:22 2,830.01 2,830.76 2,830.01 2,830.76 189,793.8K
16:23 2,830.62 2,830.83 2,830.45 2,830.45 112,122.5K
16:24 2,830.61 2,831.02 2,830.55 2,831.02 91,288.0K
16:25 2,831.09 2,831.09 2,830.76 2,830.92 144,263.4K
16:26 2,831.22 2,831.82 2,831.22 2,831.82 204,455.1K
16:27 2,831.85 2,831.97 2,831.55 2,831.97 123,065.3K
16:28 2,831.93 2,832.03 2,831.64 2,831.67 88,947.4K
16:29 2,831.78 2,831.94 2,831.51 2,831.65 93,437.5K
16:30 2,831.26 2,832.24 2,831.19 2,832.22 112,508.8K
16:31 2,832.29 2,832.73 2,832.24 2,832.69 104,920.7K
16:32 2,832.62 2,832.88 2,832.49 2,832.50 109,167.6K
16:33 2,832.53 2,832.58 2,831.98 2,832.13 89,656.9K
16:34 2,832.05 2,832.36 2,832.05 2,832.25 112,158.2K
16:35 2,832.14 2,832.79 2,832.11 2,832.70 146,626.1K
16:36 2,833.01 2,833.82 2,833.01 2,833.15 194,683.1K
16:37 2,833.41 2,833.54 2,833.27 2,833.51 159,636.6K
16:38 2,833.49 2,833.57 2,833.44 2,833.57 94,254.4K
16:39 2,833.48 2,833.48 2,833.14 2,833.22 104,800.1K
16:40 2,832.78 2,832.84 2,832.56 2,832.64 87,802.1K
16:41 2,832.83 2,832.93 2,832.17 2,832.17 103,355.6K
16:42 2,832.05 2,832.07 2,831.36 2,831.70 118,724.3K
16:43 2,831.91 2,832.01 2,831.33 2,831.33 93,844.6K
16:44 2,831.15 2,831.30 2,830.98 2,830.99 66,834.6K
16:45 2,830.96 2,831.12 2,830.89 2,831.12 72,512.0K
16:46 2,831.36 2,831.86 2,831.36 2,831.84 39,954.5K
16:47 2,831.85 2,831.88 2,831.30 2,831.31 52,429.6K
16:48 2,831.37 2,831.40 2,831.15 2,831.31 88,988.2K
16:49 2,831.37 2,831.67 2,831.34 2,831.67 52,528.9K
16:50 2,831.76 2,831.81 2,831.60 2,831.80 90,048.0K
16:51 2,831.86 2,832.54 2,831.86 2,832.54 78,321.8K
16:52 2,832.74 2,832.88 2,832.10 2,832.13 165,517.2K
16:53 2,831.50 2,832.86 2,831.50 2,832.82 160,196.0K
16:54 2,833.02 2,833.14 2,832.85 2,833.11 78,919.8K
16:55 2,833.25 2,833.35 2,833.07 2,833.35 81,307.0K
16:56 2,833.22 2,833.52 2,833.10 2,833.36 82,465.8K
16:57 2,833.45 2,833.45 2,832.97 2,833.03 65,085.2K
16:58 2,833.05 2,833.11 2,832.86 2,832.86 43,543.1K
16:59 2,832.89 2,832.89 2,831.62 2,831.74 76,949.1K
17:00 2,831.80 2,832.56 2,831.80 2,832.33 104,766.5K
17:01 2,832.35 2,832.69 2,832.22 2,832.62 79,853.8K
17:02 2,832.62 2,832.95 2,832.56 2,832.78 51,652.0K
17:03 2,832.90 2,832.93 2,832.64 2,832.77 53,126.3K
17:04 2,832.60 2,832.97 2,832.58 2,832.71 54,958.2K
17:05 2,832.52 2,832.92 2,832.52 2,832.58 73,361.4K
17:06 2,832.44 2,832.44 2,831.47 2,831.63 104,423.6K
17:07 2,831.66 2,831.78 2,831.55 2,831.68 57,409.5K
17:08 2,831.72 2,831.95 2,831.41 2,831.95 88,142.6K
17:09 2,832.02 2,832.04 2,831.69 2,831.97 58,282.6K
17:10 2,832.00 2,832.00 2,831.41 2,831.69 119,832.6K
17:11 2,831.76 2,831.96 2,831.60 2,831.67 53,460.1K
17:12 2,831.70 2,831.81 2,831.26 2,831.36 38,228.4K
17:13 2,831.00 2,831.00 2,829.62 2,829.86 157,462.9K
17:14 2,830.06 2,830.30 2,829.94 2,829.95 76,766.3K
17:15 2,829.91 2,831.15 2,829.60 2,830.60 266,950.9K
17:16 2,830.64 2,830.65 2,829.69 2,829.69 133,790.3K
17:17 2,829.72 2,829.84 2,829.58 2,829.84 71,158.2K
17:18 2,829.83 2,830.28 2,829.83 2,830.11 75,474.4K
17:19 2,829.81 2,829.95 2,829.63 2,829.93 153,836.2K
17:20 2,830.10 2,830.32 2,829.89 2,829.89 61,236.7K
17:21 2,829.85 2,830.13 2,829.74 2,830.01 63,247.9K
17:22 2,830.12 2,830.12 2,829.27 2,829.32 88,785.6K
17:23 2,829.60 2,830.00 2,829.52 2,829.52 67,813.8K
17:24 2,829.82 2,830.35 2,829.61 2,830.35 67,607.1K
17:25 2,830.35 2,830.49 2,830.21 2,830.28 54,567.2K
17:26 2,830.19 2,830.19 2,829.41 2,829.41 67,556.6K
17:27 2,829.41 2,829.55 2,829.35 2,829.37 58,050.4K
17:28 2,829.44 2,829.45 2,829.03 2,829.03 44,938.7K
17:29 2,828.91 2,828.91 2,826.46 2,826.46 323,843.5K
17:30 2,826.65 2,826.78 2,826.31 2,826.59 160,672.8K
17:31 2,826.43 2,826.69 2,826.43 2,826.55 140,844.0K
17:32 2,826.70 2,826.71 2,826.28 2,826.28 84,284.6K
17:33 2,826.34 2,826.34 2,824.99 2,824.99 148,894.4K
17:34 2,825.05 2,825.05 2,824.26 2,824.27 157,109.4K
17:35 2,824.59 2,824.74 2,824.11 2,824.70 201,839.9K
17:36 2,824.75 2,824.88 2,824.29 2,824.50 109,270.9K
17:37 2,824.72 2,825.62 2,824.67 2,825.60 73,218.0K
17:38 2,825.73 2,825.98 2,825.71 2,825.83 66,342.3K
17:39 2,825.80 2,826.52 2,825.80 2,826.46 69,642.5K
17:40 2,826.40 2,826.48 2,826.02 2,826.48 50,324.7K
17:41 2,826.82 2,827.01 2,826.70 2,826.95 58,883.5K
17:42 2,826.89 2,827.20 2,826.89 2,827.17 81,422.4K
17:43 2,827.42 2,827.75 2,827.24 2,827.58 71,239.6K
17:44 2,827.55 2,827.55 2,826.82 2,826.85 82,045.9K
17:45 2,826.78 2,827.46 2,826.67 2,827.46 64,616.5K
17:46 2,827.49 2,827.63 2,827.47 2,827.53 45,026.6K
17:47 2,827.44 2,827.44 2,826.02 2,826.09 98,220.9K
17:48 2,826.14 2,826.73 2,825.60 2,826.73 61,911.5K
17:49 2,826.59 2,826.90 2,826.57 2,826.71 51,743.8K
17:50 2,826.68 2,826.79 2,826.28 2,826.36 42,761.2K
17:51 2,826.33 2,826.77 2,826.15 2,826.77 54,679.9K
17:52 2,826.78 2,826.98 2,826.74 2,826.85 48,829.9K
17:53 2,826.81 2,827.18 2,826.77 2,827.11 47,948.9K
17:54 2,827.22 2,827.47 2,827.22 2,827.30 51,784.5K
17:55 2,827.22 2,827.28 2,826.96 2,827.15 50,123.1K
17:56 2,827.02 2,827.23 2,826.81 2,827.09 48,076.9K
17:57 2,827.11 2,827.35 2,827.06 2,827.07 50,986.2K
17:58 2,827.02 2,827.02 2,825.52 2,825.65 68,148.2K
17:59 2,825.64 2,826.03 2,825.49 2,826.03 57,125.8K
18:00 2,825.89 2,826.17 2,825.59 2,825.59 71,778.2K
18:01 2,825.38 2,825.48 2,824.79 2,824.79 105,535.0K
18:02 2,825.06 2,825.06 2,824.47 2,824.47 52,881.0K
18:03 2,824.61 2,824.61 2,823.67 2,824.00 93,808.5K
18:04 2,824.10 2,824.65 2,824.10 2,824.65 85,052.2K
18:05 2,824.78 2,825.33 2,824.78 2,825.33 95,429.5K
18:06 2,825.41 2,825.41 2,824.96 2,825.10 58,140.6K
18:07 2,824.81 2,825.12 2,824.81 2,824.85 35,887.3K
18:08 2,824.87 2,825.07 2,824.55 2,824.55 62,587.0K
18:09 2,824.40 2,824.55 2,824.18 2,824.55 59,266.1K
18:10 2,824.67 2,824.73 2,824.54 2,824.67 107,824.8K
18:11 2,824.80 2,824.83 2,824.62 2,824.83 63,232.2K
18:12 2,824.81 2,825.30 2,824.81 2,825.30 50,702.6K
18:13 2,825.47 2,825.90 2,825.42 2,825.87 81,030.3K
18:14 2,826.16 2,826.42 2,826.15 2,826.42 61,966.3K
18:15 2,826.27 2,826.27 2,826.01 2,826.01 31,268.9K
18:16 2,826.06 2,826.25 2,825.89 2,825.89 29,091.8K
18:17 2,825.91 2,825.91 2,825.71 2,825.81 42,858.3K
18:18 2,826.04 2,826.33 2,825.89 2,826.17 40,915.9K
18:19 2,826.32 2,826.40 2,826.21 2,826.33 69,562.1K
18:20 2,826.40 2,826.57 2,825.79 2,825.79 76,073.4K
18:21 2,825.67 2,826.25 2,825.67 2,826.25 98,413.4K
18:22 2,826.16 2,826.36 2,825.80 2,825.82 81,644.6K
18:23 2,825.88 2,825.90 2,825.57 2,825.79 46,569.8K
18:24 2,825.94 2,826.12 2,825.78 2,826.03 57,678.4K
18:25 2,826.01 2,826.17 2,825.68 2,825.74 45,021.3K
18:26 2,825.78 2,825.83 2,825.32 2,825.41 38,084.4K
18:27 2,825.33 2,825.33 2,824.83 2,824.88 33,439.2K
18:28 2,824.95 2,825.38 2,824.95 2,825.38 59,075.4K
18:29 2,825.33 2,825.52 2,825.26 2,825.35 56,003.8K
18:30 2,825.36 2,825.51 2,825.13 2,825.20 59,767.6K
18:31 2,825.14 2,825.29 2,825.09 2,825.09 34,733.8K
18:32 2,824.99 2,825.02 2,824.64 2,824.80 63,210.6K
18:33 2,824.74 2,824.77 2,824.45 2,824.56 41,139.0K
18:34 2,824.63 2,824.63 2,824.44 2,824.52 39,722.0K
18:35 2,824.68 2,824.87 2,824.33 2,824.80 85,482.9K
18:36 2,824.80 2,825.02 2,824.59 2,824.59 54,080.5K
18:37 2,824.24 2,824.38 2,823.78 2,824.25 53,975.3K
18:38 2,824.05 2,824.18 2,824.04 2,824.15 32,366.3K
18:39 2,824.15 2,824.38 2,824.03 2,824.09 57,756.5K
18:40 2,824.10 2,824.10 2,824.10 2,824.10 91,182.2K
18:43 2,825.61 2,825.61 2,825.61 2,825.61 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