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 2,977.00 2,977.00 2,976.56 2,976.66 543,603.8K
10:01 2,976.69 2,976.69 2,975.78 2,975.78 63,353.8K
10:02 2,975.74 2,975.74 2,975.13 2,975.13 58,335.0K
10:03 2,975.16 2,975.25 2,974.40 2,974.40 128,125.7K
10:04 2,973.92 2,974.00 2,973.77 2,973.91 74,662.2K
10:05 2,973.86 2,974.02 2,973.86 2,973.93 31,922.4K
10:06 2,973.83 2,974.14 2,973.83 2,974.14 65,504.4K
10:07 2,973.88 2,973.99 2,973.73 2,973.73 59,456.4K
10:08 2,973.52 2,973.78 2,973.40 2,973.78 60,698.1K
10:09 2,973.74 2,973.85 2,973.43 2,973.43 36,024.7K
10:10 2,973.34 2,973.43 2,973.24 2,973.29 48,019.7K
10:11 2,973.36 2,973.36 2,972.46 2,972.46 69,974.3K
10:12 2,972.24 2,972.24 2,970.06 2,970.06 195,504.2K
10:13 2,970.03 2,970.03 2,968.79 2,969.80 124,053.2K
10:14 2,969.69 2,969.69 2,969.13 2,969.51 60,753.3K
10:15 2,969.61 2,969.67 2,969.17 2,969.40 60,714.7K
10:16 2,969.84 2,970.63 2,969.84 2,970.62 80,952.3K
10:17 2,970.61 2,971.63 2,970.61 2,971.63 62,903.5K
10:18 2,971.82 2,971.93 2,971.01 2,971.01 28,621.1K
10:19 2,970.96 2,970.96 2,970.59 2,970.59 34,433.7K
10:20 2,970.61 2,970.66 2,970.45 2,970.61 54,106.2K
10:21 2,970.55 2,970.82 2,970.53 2,970.67 38,454.9K
10:22 2,970.59 2,970.59 2,969.51 2,969.51 69,050.3K
10:23 2,969.42 2,969.51 2,968.66 2,968.80 70,946.2K
10:24 2,968.83 2,968.83 2,968.26 2,968.37 61,045.0K
10:25 2,968.48 2,969.62 2,968.44 2,969.44 70,497.8K
10:26 2,969.39 2,969.48 2,969.20 2,969.34 78,454.1K
10:27 2,969.31 2,969.31 2,967.44 2,967.44 139,306.8K
10:28 2,967.22 2,967.68 2,966.82 2,967.68 74,716.8K
10:29 2,967.64 2,967.77 2,967.50 2,967.67 29,280.5K
10:30 2,967.67 2,967.67 2,967.08 2,967.11 62,247.8K
10:31 2,967.13 2,968.06 2,967.03 2,968.04 66,425.4K
10:32 2,968.28 2,968.64 2,968.28 2,968.64 52,433.7K
10:33 2,968.67 2,968.79 2,968.17 2,968.17 58,776.2K
10:34 2,968.24 2,968.24 2,964.22 2,964.36 283,452.5K
10:35 2,964.72 2,965.42 2,964.64 2,965.41 51,942.5K
10:36 2,965.37 2,965.95 2,965.33 2,965.90 47,161.8K
10:37 2,966.03 2,966.20 2,966.03 2,966.08 112,001.0K
10:38 2,965.51 2,965.52 2,965.19 2,965.21 125,560.0K
10:39 2,965.22 2,965.40 2,965.17 2,965.20 59,272.5K
10:40 2,964.98 2,966.26 2,964.94 2,966.23 57,568.1K
10:41 2,966.30 2,966.59 2,966.30 2,966.56 62,660.7K
10:42 2,966.54 2,966.69 2,966.49 2,966.61 69,478.8K
10:43 2,967.01 2,967.41 2,967.01 2,967.36 100,100.8K
10:44 2,967.33 2,967.59 2,967.17 2,967.46 86,686.7K
10:45 2,967.53 2,967.53 2,966.78 2,966.88 59,081.8K
10:46 2,966.86 2,967.79 2,966.78 2,967.79 29,508.7K
10:47 2,967.96 2,967.96 2,967.59 2,967.60 54,645.2K
10:48 2,967.78 2,968.14 2,967.75 2,968.13 63,660.1K
10:49 2,968.04 2,968.46 2,968.04 2,968.11 57,356.2K
10:50 2,968.05 2,968.07 2,967.50 2,967.50 46,965.4K
10:51 2,967.66 2,967.69 2,967.23 2,967.23 53,980.2K
10:52 2,966.99 2,967.64 2,966.58 2,967.64 65,317.1K
10:53 2,967.97 2,968.39 2,967.97 2,968.39 88,341.3K
10:54 2,968.41 2,968.61 2,968.03 2,968.12 42,035.8K
10:55 2,968.27 2,968.27 2,967.96 2,967.97 43,267.6K
10:56 2,967.96 2,967.96 2,967.29 2,967.29 39,928.1K
10:57 2,967.33 2,967.33 2,966.69 2,966.69 69,814.4K
10:58 2,966.70 2,966.70 2,966.34 2,966.34 65,173.2K
10:59 2,966.34 2,966.34 2,965.26 2,965.26 109,562.3K
11:00 2,965.28 2,965.28 2,964.13 2,964.18 138,341.3K
11:01 2,964.11 2,964.11 2,962.92 2,963.45 142,278.4K
11:02 2,963.66 2,964.27 2,963.66 2,963.82 152,747.4K
11:03 2,963.65 2,963.65 2,962.84 2,963.15 93,025.8K
11:04 2,963.04 2,963.50 2,962.84 2,963.50 42,836.2K
11:05 2,962.39 2,962.39 2,961.68 2,961.99 169,996.3K
11:06 2,961.99 2,962.09 2,961.73 2,962.00 107,068.9K
11:07 2,962.37 2,962.75 2,962.24 2,962.71 104,568.8K
11:08 2,963.19 2,963.44 2,963.16 2,963.33 74,793.6K
11:09 2,963.27 2,963.90 2,963.12 2,963.78 95,023.4K
11:10 2,963.94 2,964.39 2,963.94 2,964.39 62,386.3K
11:11 2,964.34 2,964.47 2,963.84 2,963.84 38,277.2K
11:12 2,963.81 2,963.81 2,963.41 2,963.41 38,591.3K
11:13 2,963.51 2,963.53 2,963.06 2,963.07 47,131.1K
11:14 2,963.10 2,964.01 2,963.10 2,963.91 53,192.6K
11:15 2,964.05 2,964.79 2,964.05 2,964.79 73,331.5K
11:16 2,964.81 2,966.85 2,964.81 2,966.85 130,625.8K
11:17 2,966.86 2,966.86 2,966.44 2,966.48 55,417.1K
11:18 2,966.35 2,966.35 2,966.06 2,966.14 44,994.1K
11:19 2,966.07 2,966.09 2,965.75 2,966.09 55,258.5K
11:20 2,966.26 2,966.90 2,966.26 2,966.90 49,226.1K
11:21 2,966.81 2,967.78 2,966.81 2,967.75 158,707.3K
11:22 2,967.43 2,967.48 2,966.99 2,966.99 115,907.4K
11:23 2,967.02 2,967.02 2,966.68 2,966.68 46,760.9K
11:24 2,966.47 2,966.49 2,965.71 2,965.82 117,217.6K
11:25 2,965.67 2,965.67 2,964.91 2,964.91 98,562.9K
11:26 2,964.39 2,964.39 2,963.70 2,963.96 139,672.3K
11:27 2,963.92 2,964.46 2,963.92 2,964.46 52,947.6K
11:28 2,964.47 2,964.74 2,964.41 2,964.74 38,692.0K
11:29 2,964.62 2,964.99 2,964.56 2,964.85 56,602.0K
11:30 2,964.36 2,964.55 2,963.86 2,964.55 124,449.7K
11:31 2,964.48 2,965.99 2,964.48 2,965.99 54,359.7K
11:32 2,966.04 2,966.74 2,966.04 2,966.61 67,895.1K
11:33 2,966.62 2,966.81 2,966.43 2,966.44 27,254.1K
11:34 2,966.34 2,966.45 2,966.34 2,966.42 70,713.3K
11:35 2,966.43 2,966.43 2,965.78 2,965.99 34,958.0K
11:36 2,965.75 2,965.92 2,965.75 2,965.92 59,108.6K
11:37 2,965.77 2,965.79 2,965.47 2,965.48 32,363.7K
11:38 2,965.46 2,965.64 2,965.38 2,965.61 29,914.0K
11:39 2,965.57 2,966.03 2,965.57 2,966.02 28,867.8K
11:40 2,966.05 2,966.16 2,966.04 2,966.16 29,510.0K
11:41 2,966.22 2,966.90 2,966.14 2,966.90 36,666.2K
11:42 2,966.91 2,966.94 2,966.34 2,966.36 71,549.4K
11:43 2,966.38 2,966.43 2,966.03 2,966.06 34,513.5K
11:44 2,966.04 2,966.07 2,965.74 2,965.79 21,486.4K
11:45 2,965.80 2,965.80 2,965.45 2,965.49 23,758.2K
11:46 2,965.62 2,965.62 2,965.42 2,965.42 19,177.6K
11:47 2,965.35 2,965.35 2,964.99 2,965.35 43,733.8K
11:48 2,965.53 2,966.49 2,965.53 2,966.46 32,807.8K
11:49 2,966.39 2,966.60 2,966.35 2,966.60 18,539.7K
11:50 2,966.83 2,966.96 2,965.84 2,966.04 56,798.6K
11:51 2,965.94 2,966.07 2,965.76 2,965.81 32,565.2K
11:52 2,965.64 2,965.69 2,965.39 2,965.49 25,115.0K
11:53 2,965.39 2,965.39 2,965.08 2,965.17 75,325.0K
11:54 2,965.18 2,965.25 2,964.75 2,964.93 70,691.4K
11:55 2,964.86 2,965.43 2,964.57 2,965.41 48,041.0K
11:56 2,965.42 2,965.51 2,965.24 2,965.24 57,089.4K
11:57 2,965.25 2,965.69 2,965.25 2,965.69 37,042.2K
11:58 2,965.75 2,965.85 2,965.60 2,965.67 53,515.8K
11:59 2,965.65 2,965.73 2,965.37 2,965.73 70,693.8K
12:00 2,965.82 2,966.13 2,965.04 2,965.14 73,980.5K
12:01 2,965.00 2,965.84 2,965.00 2,965.84 32,614.5K
12:02 2,966.10 2,966.85 2,965.93 2,966.64 78,083.0K
12:03 2,966.63 2,966.69 2,966.53 2,966.63 35,519.5K
12:04 2,966.60 2,966.86 2,966.57 2,966.86 46,177.1K
12:05 2,966.86 2,968.77 2,966.78 2,968.77 159,375.8K
12:06 2,968.64 2,970.39 2,968.62 2,970.39 373,923.9K
12:07 2,970.37 2,971.05 2,970.37 2,970.75 245,640.3K
12:08 2,970.68 2,971.10 2,970.16 2,970.16 78,249.1K
12:09 2,970.13 2,970.13 2,967.41 2,967.41 107,102.5K
12:10 2,967.01 2,967.01 2,966.36 2,966.53 66,590.6K
12:11 2,966.63 2,966.64 2,966.26 2,966.26 60,805.8K
12:12 2,965.89 2,965.89 2,963.82 2,963.99 179,356.2K
12:13 2,964.02 2,964.24 2,963.84 2,963.99 69,692.2K
12:14 2,963.98 2,964.01 2,963.69 2,963.88 96,431.7K
12:15 2,963.91 2,964.02 2,963.13 2,963.13 97,733.3K
12:16 2,962.83 2,963.49 2,962.83 2,963.35 106,110.7K
12:17 2,963.33 2,964.26 2,963.33 2,964.26 75,769.2K
12:18 2,964.37 2,965.22 2,964.24 2,965.22 79,269.2K
12:19 2,965.31 2,965.31 2,964.74 2,964.74 45,082.6K
12:20 2,964.71 2,964.71 2,964.37 2,964.37 51,906.3K
12:21 2,964.44 2,964.54 2,963.97 2,964.15 41,647.6K
12:22 2,964.16 2,964.25 2,963.95 2,963.97 31,760.7K
12:23 2,963.96 2,964.01 2,963.47 2,963.47 69,698.8K
12:24 2,963.41 2,963.48 2,963.14 2,963.15 82,097.0K
12:25 2,963.14 2,964.56 2,963.14 2,964.56 103,275.6K
12:26 2,964.64 2,965.21 2,964.64 2,965.07 59,216.2K
12:27 2,965.02 2,965.02 2,964.45 2,964.45 47,295.8K
12:28 2,964.51 2,964.96 2,964.30 2,964.92 42,848.5K
12:29 2,964.80 2,964.80 2,963.48 2,963.48 86,917.7K
12:30 2,963.57 2,963.58 2,963.38 2,963.41 40,723.7K
12:31 2,963.40 2,963.40 2,962.82 2,962.88 85,105.9K
12:32 2,962.76 2,962.76 2,960.91 2,960.91 153,507.8K
12:33 2,960.70 2,960.92 2,960.59 2,960.59 159,989.6K
12:34 2,960.47 2,960.47 2,959.94 2,959.94 102,057.8K
12:35 2,960.06 2,960.58 2,960.06 2,960.48 46,661.1K
12:36 2,960.47 2,960.53 2,960.31 2,960.32 35,722.2K
12:37 2,960.25 2,960.92 2,960.23 2,960.77 88,590.6K
12:38 2,960.73 2,960.73 2,958.98 2,958.98 175,096.8K
12:39 2,958.92 2,959.69 2,958.55 2,959.69 120,835.5K
12:40 2,959.72 2,960.67 2,959.72 2,960.67 64,745.2K
12:41 2,960.82 2,961.12 2,960.71 2,960.83 62,694.1K
12:42 2,960.98 2,961.74 2,960.95 2,961.74 53,342.4K
12:43 2,961.82 2,961.82 2,961.38 2,961.38 28,225.9K
12:44 2,961.44 2,961.72 2,961.31 2,961.71 38,264.9K
12:45 2,961.87 2,962.27 2,961.84 2,962.27 60,154.8K
12:46 2,962.23 2,962.83 2,962.23 2,962.83 35,363.9K
12:47 2,962.84 2,962.92 2,962.48 2,962.48 40,889.1K
12:48 2,962.46 2,962.47 2,962.27 2,962.27 32,082.0K
12:49 2,962.27 2,962.52 2,962.27 2,962.39 34,014.5K
12:50 2,962.43 2,962.43 2,961.39 2,961.46 38,411.6K
12:51 2,961.49 2,961.93 2,961.48 2,961.93 30,752.9K
12:52 2,961.90 2,961.94 2,961.78 2,961.89 24,769.0K
12:53 2,961.80 2,962.06 2,961.76 2,961.79 17,863.5K
12:54 2,961.82 2,961.86 2,961.54 2,961.71 34,717.8K
12:55 2,961.69 2,961.78 2,961.50 2,961.78 33,377.5K
12:56 2,961.49 2,961.55 2,960.75 2,960.75 93,780.7K
12:57 2,960.45 2,960.45 2,960.11 2,960.19 103,959.7K
12:58 2,960.08 2,960.08 2,959.33 2,959.34 98,981.3K
12:59 2,959.30 2,959.46 2,958.98 2,959.01 142,270.6K
13:00 2,959.02 2,959.02 2,957.09 2,957.12 207,028.6K
13:01 2,957.55 2,959.66 2,957.55 2,959.66 133,185.3K
13:02 2,959.52 2,960.25 2,959.51 2,960.10 47,318.9K
13:03 2,960.09 2,960.20 2,959.78 2,960.17 52,215.0K
13:04 2,960.27 2,960.46 2,960.21 2,960.26 46,894.6K
13:05 2,960.27 2,960.41 2,960.18 2,960.20 61,230.4K
13:06 2,960.25 2,960.54 2,960.17 2,960.54 51,409.6K
13:07 2,960.46 2,960.62 2,960.31 2,960.38 36,961.0K
13:08 2,960.40 2,960.61 2,960.40 2,960.55 37,322.5K
13:09 2,960.50 2,960.53 2,959.59 2,959.80 50,599.3K
13:10 2,959.86 2,959.88 2,959.54 2,959.78 33,847.2K
13:11 2,959.74 2,959.76 2,959.43 2,959.58 37,917.2K
13:12 2,959.64 2,959.94 2,959.64 2,959.82 40,721.0K
13:13 2,959.85 2,961.50 2,959.85 2,961.50 66,736.4K
13:14 2,961.59 2,962.55 2,961.59 2,962.55 86,599.2K
13:15 2,962.52 2,962.59 2,962.07 2,962.34 80,497.4K
13:16 2,962.24 2,962.39 2,961.76 2,961.76 41,595.2K
13:17 2,961.69 2,961.73 2,960.96 2,960.96 53,697.4K
13:18 2,960.97 2,961.08 2,960.89 2,960.89 46,739.2K
13:19 2,961.03 2,961.16 2,960.88 2,961.00 23,132.9K
13:20 2,961.03 2,961.03 2,959.90 2,959.90 41,987.8K
13:21 2,959.86 2,959.86 2,959.54 2,959.60 26,688.6K
13:22 2,959.62 2,960.11 2,959.62 2,959.91 27,114.4K
13:23 2,959.93 2,959.93 2,959.69 2,959.79 30,134.9K
13:24 2,959.77 2,959.77 2,959.43 2,959.57 40,511.8K
13:25 2,959.56 2,960.02 2,959.56 2,959.74 42,825.5K
13:26 2,959.76 2,959.95 2,959.73 2,959.92 22,866.9K
13:27 2,959.93 2,960.00 2,959.57 2,959.57 61,627.4K
13:28 2,959.58 2,959.93 2,959.58 2,959.92 35,421.7K
13:29 2,959.88 2,960.15 2,959.85 2,960.07 33,110.2K
13:30 2,960.09 2,960.16 2,959.94 2,959.94 32,285.9K
13:31 2,960.14 2,960.45 2,960.10 2,960.43 30,745.6K
13:32 2,960.62 2,960.96 2,960.59 2,960.86 55,002.4K
13:33 2,960.96 2,960.98 2,960.69 2,960.73 34,973.3K
13:34 2,960.74 2,960.85 2,960.50 2,960.64 38,003.8K
13:35 2,960.65 2,960.72 2,960.40 2,960.65 37,983.0K
13:36 2,960.55 2,960.55 2,960.26 2,960.32 37,093.8K
13:37 2,960.27 2,960.69 2,960.23 2,960.69 74,181.8K
13:38 2,960.68 2,960.96 2,960.68 2,960.95 50,597.0K
13:39 2,960.84 2,961.31 2,960.76 2,961.26 55,972.2K
13:40 2,961.28 2,961.28 2,960.92 2,961.16 81,074.6K
13:41 2,961.08 2,962.18 2,961.08 2,961.91 112,455.5K
13:42 2,961.79 2,961.79 2,960.25 2,960.31 49,099.0K
13:43 2,960.17 2,960.25 2,959.63 2,959.65 49,654.2K
13:44 2,959.23 2,959.23 2,958.74 2,958.74 95,561.5K
13:45 2,958.65 2,958.72 2,958.35 2,958.35 32,784.9K
13:46 2,958.19 2,958.19 2,957.46 2,957.46 94,214.1K
13:47 2,957.21 2,957.66 2,957.21 2,957.54 73,596.0K
13:48 2,957.57 2,957.60 2,957.36 2,957.52 51,801.0K
13:49 2,957.70 2,958.17 2,957.63 2,957.97 36,900.5K
13:50 2,957.97 2,958.06 2,957.75 2,957.98 36,933.4K
13:51 2,957.92 2,958.14 2,957.92 2,958.14 49,686.0K
13:52 2,958.13 2,958.36 2,958.04 2,958.31 45,977.9K
13:53 2,958.31 2,958.31 2,957.40 2,957.40 108,660.5K
13:54 2,957.43 2,957.43 2,956.57 2,956.77 140,638.7K
13:55 2,956.88 2,957.59 2,956.70 2,957.59 108,319.1K
13:56 2,957.53 2,957.53 2,957.41 2,957.41 93,998.2K
13:57 2,957.48 2,957.79 2,957.42 2,957.67 94,052.7K
13:58 2,958.11 2,958.11 2,957.35 2,957.61 130,277.7K
13:59 2,957.47 2,957.54 2,957.20 2,957.54 64,233.3K
14:00 2,957.48 2,958.26 2,957.39 2,958.05 99,819.6K
14:01 2,958.15 2,958.43 2,958.14 2,958.36 65,078.8K
14:02 2,958.28 2,958.51 2,958.11 2,958.51 44,904.2K
14:03 2,958.04 2,958.04 2,957.78 2,957.91 61,488.4K
14:04 2,957.98 2,958.27 2,957.93 2,957.93 58,602.9K
14:05 2,957.94 2,957.96 2,957.29 2,957.37 64,991.9K
14:06 2,957.33 2,957.33 2,956.34 2,956.41 81,163.9K
14:07 2,956.57 2,956.57 2,954.71 2,954.71 225,448.0K
14:08 2,954.65 2,954.65 2,952.34 2,952.38 415,946.4K
14:09 2,952.33 2,953.24 2,952.03 2,953.04 160,755.4K
14:10 2,953.27 2,954.63 2,953.27 2,954.31 162,230.4K
14:11 2,954.27 2,954.27 2,953.70 2,953.70 102,882.5K
14:12 2,953.75 2,954.77 2,953.75 2,954.63 69,092.7K
14:13 2,954.58 2,954.67 2,953.94 2,953.94 69,644.9K
14:14 2,953.72 2,954.57 2,953.65 2,954.57 67,337.7K
14:15 2,954.38 2,954.43 2,954.16 2,954.33 57,316.0K
14:16 2,954.39 2,954.95 2,954.36 2,954.54 97,740.7K
14:17 2,954.87 2,955.01 2,954.80 2,954.94 50,566.7K
14:18 2,954.77 2,954.87 2,954.40 2,954.79 84,133.1K
14:19 2,954.68 2,955.04 2,954.36 2,954.36 58,561.7K
14:20 2,954.37 2,954.50 2,953.76 2,953.82 91,566.2K
14:21 2,953.79 2,954.89 2,953.79 2,954.76 112,745.0K
14:22 2,954.58 2,955.48 2,954.41 2,955.46 124,107.3K
14:23 2,955.40 2,955.59 2,955.07 2,955.07 94,066.8K
14:24 2,955.15 2,955.43 2,954.69 2,954.69 62,329.1K
14:25 2,954.61 2,954.61 2,951.02 2,951.02 240,144.0K
14:26 2,950.95 2,950.95 2,949.64 2,949.81 248,893.8K
14:27 2,949.59 2,949.59 2,946.56 2,946.56 614,218.0K
14:28 2,946.71 2,946.71 2,946.28 2,946.29 239,100.9K
14:29 2,946.35 2,947.07 2,945.42 2,945.61 264,354.2K
14:30 2,945.69 2,945.81 2,945.25 2,945.54 298,013.4K
14:31 2,945.52 2,945.52 2,942.85 2,942.85 443,753.3K
14:32 2,942.51 2,942.86 2,942.00 2,942.47 491,953.7K
14:33 2,943.02 2,943.02 2,940.65 2,940.65 451,001.4K
14:34 2,940.83 2,941.01 2,938.95 2,940.29 448,629.6K
14:35 2,940.28 2,942.36 2,940.28 2,942.29 322,772.9K
14:36 2,942.23 2,942.32 2,941.37 2,942.10 234,834.7K
14:37 2,941.83 2,942.49 2,941.71 2,941.99 214,376.6K
14:38 2,941.92 2,942.11 2,941.58 2,941.58 218,225.2K
14:39 2,941.47 2,942.39 2,941.47 2,942.39 182,343.7K
14:40 2,942.38 2,942.38 2,941.25 2,941.25 143,047.4K
14:41 2,941.18 2,941.62 2,940.50 2,941.62 237,614.4K
14:42 2,942.06 2,942.86 2,941.84 2,942.27 200,239.9K
14:43 2,942.12 2,942.54 2,941.02 2,941.02 238,027.6K
14:44 2,941.22 2,941.68 2,941.06 2,941.50 157,399.2K
14:45 2,941.44 2,941.78 2,941.33 2,941.71 126,898.7K
14:46 2,941.74 2,943.15 2,941.72 2,943.15 137,756.7K
14:47 2,943.11 2,943.19 2,942.61 2,942.68 168,564.4K
14:48 2,942.76 2,942.76 2,942.04 2,942.04 227,496.4K
14:49 2,941.97 2,942.59 2,941.97 2,942.59 149,153.6K
14:50 2,942.40 2,942.46 2,941.98 2,942.46 124,668.1K
14:51 2,942.55 2,943.17 2,942.55 2,942.88 117,768.0K
14:52 2,942.91 2,943.34 2,942.38 2,943.33 85,483.5K
14:53 2,943.48 2,944.47 2,943.48 2,944.31 142,624.2K
14:54 2,944.39 2,945.16 2,944.39 2,945.16 154,699.2K
14:55 2,945.26 2,945.26 2,944.62 2,944.62 85,631.3K
14:56 2,944.36 2,944.37 2,943.16 2,943.24 135,513.2K
14:57 2,943.28 2,944.06 2,943.17 2,944.06 74,540.1K
14:58 2,943.84 2,944.08 2,943.22 2,944.01 93,653.6K
14:59 2,944.68 2,944.90 2,944.40 2,944.40 178,780.9K
15:00 2,944.49 2,944.49 2,943.01 2,943.01 99,612.4K
15:01 2,942.77 2,942.95 2,942.63 2,942.78 82,996.5K
15:02 2,942.95 2,943.50 2,942.95 2,943.50 112,601.0K
15:03 2,943.57 2,944.13 2,943.57 2,944.13 68,222.1K
15:04 2,944.05 2,944.32 2,944.00 2,944.18 83,206.4K
15:05 2,944.23 2,944.23 2,943.51 2,943.51 103,354.3K
15:06 2,943.33 2,943.33 2,942.45 2,942.74 119,127.1K
15:07 2,942.86 2,943.59 2,942.86 2,943.59 99,600.2K
15:08 2,943.51 2,943.62 2,943.33 2,943.38 55,997.3K
15:09 2,943.35 2,943.35 2,942.74 2,942.76 109,099.6K
15:10 2,942.39 2,942.39 2,941.92 2,942.10 250,927.1K
15:11 2,942.44 2,943.58 2,942.44 2,943.54 92,968.2K
15:12 2,943.80 2,943.86 2,943.34 2,943.34 68,964.2K
15:13 2,943.34 2,943.34 2,942.32 2,942.34 59,184.8K
15:14 2,942.42 2,942.59 2,942.18 2,942.18 61,506.4K
15:15 2,942.12 2,942.12 2,941.32 2,941.39 110,797.0K
15:16 2,941.37 2,941.37 2,941.04 2,941.08 88,399.2K
15:17 2,941.01 2,941.01 2,936.07 2,936.54 723,704.9K
15:18 2,936.82 2,937.60 2,936.79 2,937.60 235,378.9K
15:19 2,937.78 2,938.38 2,936.47 2,936.47 214,019.0K
15:20 2,936.53 2,936.97 2,936.28 2,936.90 204,041.4K
15:21 2,937.00 2,939.09 2,936.80 2,939.09 143,130.7K
15:22 2,939.18 2,940.21 2,939.13 2,940.16 127,821.8K
15:23 2,940.25 2,940.32 2,939.49 2,939.49 139,698.4K
15:24 2,939.40 2,939.52 2,939.16 2,939.38 70,952.2K
15:25 2,939.43 2,939.51 2,938.59 2,938.59 106,335.8K
15:26 2,938.63 2,938.64 2,937.90 2,937.90 76,219.3K
15:27 2,937.77 2,938.35 2,937.71 2,938.35 77,518.7K
15:28 2,938.39 2,940.48 2,938.39 2,940.40 113,037.9K
15:29 2,940.52 2,941.29 2,940.52 2,941.13 134,358.0K
15:30 2,941.04 2,941.04 2,940.59 2,940.62 88,275.6K
15:31 2,940.56 2,941.32 2,940.56 2,941.32 82,596.3K
15:32 2,941.26 2,941.80 2,941.26 2,941.70 78,473.7K
15:33 2,941.85 2,942.36 2,941.85 2,942.35 99,193.5K
15:34 2,942.40 2,942.49 2,942.04 2,942.07 76,900.9K
15:35 2,941.07 2,941.66 2,941.05 2,941.61 116,803.8K
15:36 2,941.64 2,941.69 2,941.03 2,941.10 99,348.3K
15:37 2,941.08 2,941.12 2,940.74 2,941.12 56,273.6K
15:38 2,941.49 2,941.59 2,941.49 2,941.56 54,121.3K
15:39 2,941.64 2,941.64 2,940.63 2,940.63 53,542.6K
15:40 2,940.47 2,940.86 2,940.43 2,940.86 49,236.1K
15:41 2,940.99 2,941.88 2,940.99 2,941.88 69,416.9K
15:42 2,941.91 2,943.60 2,941.91 2,943.48 111,463.1K
15:43 2,943.52 2,943.74 2,943.39 2,943.74 136,350.7K
15:44 2,943.74 2,943.74 2,943.15 2,943.47 90,294.6K
15:45 2,943.70 2,944.31 2,943.70 2,944.28 88,915.8K
15:46 2,944.34 2,944.34 2,943.66 2,944.12 136,883.7K
15:47 2,944.25 2,944.33 2,944.12 2,944.20 66,597.1K
15:48 2,944.26 2,944.69 2,944.26 2,944.54 70,840.1K
15:49 2,944.52 2,944.73 2,944.38 2,944.38 55,688.0K
15:50 2,944.33 2,944.52 2,943.78 2,943.78 66,364.0K
15:51 2,943.71 2,943.87 2,943.71 2,943.83 30,889.7K
15:52 2,943.60 2,943.84 2,943.59 2,943.78 56,187.4K
15:53 2,943.86 2,944.68 2,943.86 2,944.65 32,650.7K
15:54 2,944.65 2,944.65 2,944.19 2,944.19 56,995.3K
15:55 2,944.01 2,944.11 2,943.80 2,944.11 65,671.5K
15:56 2,944.31 2,945.20 2,944.30 2,945.20 113,598.8K
15:57 2,945.19 2,945.48 2,945.01 2,945.42 86,359.6K
15:58 2,945.50 2,945.86 2,945.45 2,945.86 64,612.7K
15:59 2,945.86 2,947.10 2,945.86 2,947.10 133,641.2K
16:00 2,947.20 2,947.51 2,947.18 2,947.23 174,956.7K
16:01 2,946.73 2,946.73 2,945.51 2,945.51 124,260.2K
16:02 2,945.56 2,945.56 2,944.81 2,944.81 69,355.3K
16:03 2,944.74 2,944.90 2,944.62 2,944.90 38,496.1K
16:04 2,944.99 2,945.13 2,944.96 2,945.09 33,811.0K
16:05 2,945.16 2,945.35 2,945.08 2,945.24 37,268.0K
16:06 2,945.29 2,945.71 2,945.28 2,945.67 25,395.1K
16:07 2,945.53 2,945.56 2,944.12 2,944.14 47,614.9K
16:08 2,944.25 2,944.25 2,943.32 2,943.37 73,938.7K
16:09 2,943.38 2,943.63 2,943.38 2,943.60 50,143.8K
16:10 2,943.64 2,943.82 2,943.62 2,943.67 29,066.8K
16:11 2,943.64 2,943.72 2,943.18 2,943.18 61,397.7K
16:12 2,943.26 2,943.59 2,943.16 2,943.55 54,543.6K
16:13 2,943.65 2,943.67 2,943.38 2,943.47 36,663.0K
16:14 2,943.58 2,943.58 2,942.97 2,942.99 55,326.3K
16:15 2,943.05 2,943.12 2,942.62 2,942.62 53,414.1K
16:16 2,942.65 2,942.88 2,942.44 2,942.64 55,583.0K
16:17 2,942.44 2,942.53 2,942.13 2,942.16 53,348.2K
16:18 2,942.04 2,943.22 2,942.04 2,943.22 69,688.1K
16:19 2,943.24 2,943.48 2,943.24 2,943.43 32,299.6K
16:20 2,943.93 2,944.09 2,943.74 2,943.99 38,845.1K
16:21 2,943.78 2,943.81 2,943.33 2,943.37 35,508.5K
16:22 2,943.61 2,943.82 2,943.40 2,943.40 27,842.5K
16:23 2,943.45 2,943.54 2,942.90 2,942.90 29,632.9K
16:24 2,942.88 2,942.88 2,941.81 2,941.84 106,787.4K
16:25 2,941.86 2,941.90 2,941.57 2,941.80 44,785.6K
16:26 2,941.86 2,941.86 2,941.52 2,941.64 35,854.7K
16:27 2,941.71 2,942.98 2,941.71 2,942.76 45,471.6K
16:28 2,942.80 2,943.23 2,942.75 2,942.76 44,688.8K
16:29 2,942.72 2,942.72 2,941.59 2,941.59 69,213.6K
16:30 2,941.55 2,941.61 2,940.35 2,940.36 139,864.1K
16:31 2,940.36 2,940.86 2,940.32 2,940.72 82,856.3K
16:32 2,940.80 2,940.80 2,940.50 2,940.55 61,843.2K
16:33 2,940.42 2,940.42 2,938.51 2,938.51 201,419.2K
16:34 2,938.42 2,938.50 2,938.17 2,938.17 115,630.3K
16:35 2,937.93 2,937.93 2,936.18 2,936.28 252,263.6K
16:36 2,936.28 2,937.04 2,936.24 2,937.00 131,364.5K
16:37 2,937.13 2,937.13 2,936.16 2,936.24 121,471.3K
16:38 2,936.07 2,936.11 2,933.42 2,933.42 491,779.1K
16:39 2,933.44 2,934.56 2,932.81 2,934.52 256,629.8K
16:40 2,934.39 2,934.67 2,933.97 2,934.03 111,071.1K
16:41 2,933.92 2,933.92 2,932.77 2,933.54 210,161.7K
16:42 2,933.47 2,935.13 2,933.47 2,935.13 231,999.1K
16:43 2,935.04 2,935.41 2,934.61 2,935.30 122,933.6K
16:44 2,935.05 2,936.70 2,935.05 2,936.70 127,013.6K
16:45 2,935.80 2,935.80 2,935.33 2,935.53 136,396.5K
16:46 2,935.78 2,936.73 2,935.78 2,936.29 105,617.0K
16:47 2,936.52 2,936.72 2,936.16 2,936.72 53,032.7K
16:48 2,937.05 2,937.05 2,936.57 2,936.66 36,370.9K
16:49 2,936.86 2,936.95 2,936.70 2,936.71 32,216.6K
16:50 2,936.86 2,936.89 2,936.29 2,936.29 31,627.8K
16:51 2,936.09 2,936.09 2,935.47 2,935.51 62,281.2K
16:52 2,935.34 2,935.34 2,934.68 2,934.97 133,110.5K
16:53 2,934.83 2,934.83 2,934.15 2,934.15 169,577.9K
16:54 2,934.18 2,934.30 2,933.87 2,934.30 126,952.1K
16:55 2,934.17 2,934.17 2,933.43 2,933.47 76,936.4K
16:56 2,933.42 2,933.42 2,932.66 2,932.68 122,120.2K
16:57 2,932.73 2,932.73 2,930.26 2,930.61 426,737.5K
16:58 2,930.09 2,932.61 2,930.09 2,932.61 387,165.4K
16:59 2,932.71 2,933.13 2,932.32 2,933.13 150,141.1K
17:00 2,932.97 2,933.15 2,930.93 2,930.93 138,162.2K
17:01 2,931.29 2,931.65 2,931.17 2,931.52 90,168.1K
17:02 2,931.58 2,931.58 2,931.06 2,931.15 77,666.0K
17:03 2,931.19 2,931.25 2,930.67 2,930.70 101,861.5K
17:04 2,930.84 2,931.75 2,930.84 2,931.70 93,898.1K
17:05 2,931.78 2,931.78 2,931.11 2,931.52 166,764.2K
17:06 2,931.44 2,931.44 2,930.77 2,931.37 100,545.9K
17:07 2,931.33 2,931.33 2,930.79 2,930.82 79,789.4K
17:08 2,930.72 2,930.73 2,929.72 2,929.79 86,889.9K
17:09 2,929.84 2,929.84 2,929.31 2,929.42 132,097.9K
17:10 2,929.07 2,929.99 2,928.88 2,929.90 162,518.9K
17:11 2,929.84 2,931.53 2,929.84 2,931.53 139,955.1K
17:12 2,931.53 2,932.14 2,931.53 2,932.14 187,399.9K
17:13 2,932.09 2,932.36 2,931.97 2,932.36 63,834.9K
17:14 2,932.50 2,932.82 2,932.35 2,932.55 105,398.7K
17:15 2,932.18 2,932.18 2,931.81 2,932.13 108,376.2K
17:16 2,932.24 2,932.40 2,932.18 2,932.31 94,355.0K
17:17 2,932.46 2,932.85 2,932.34 2,932.85 53,102.6K
17:18 2,932.90 2,933.42 2,932.76 2,933.42 102,987.1K
17:19 2,933.79 2,934.60 2,933.79 2,934.59 123,845.6K
17:20 2,934.99 2,935.24 2,934.42 2,935.17 167,373.7K
17:21 2,935.27 2,935.42 2,935.01 2,935.01 71,559.3K
17:22 2,934.94 2,935.10 2,934.76 2,935.02 75,527.5K
17:23 2,935.02 2,935.02 2,934.77 2,934.94 50,480.9K
17:24 2,934.97 2,935.20 2,934.97 2,935.00 76,983.1K
17:25 2,935.02 2,935.02 2,933.61 2,933.68 99,508.5K
17:26 2,933.67 2,934.16 2,933.52 2,934.07 105,892.3K
17:27 2,934.05 2,934.05 2,933.94 2,934.01 41,135.5K
17:28 2,933.49 2,933.49 2,932.87 2,932.89 83,913.2K
17:29 2,932.82 2,933.17 2,932.82 2,933.14 40,827.8K
17:30 2,933.14 2,933.38 2,933.04 2,933.32 43,451.0K
17:31 2,933.71 2,934.85 2,933.71 2,934.85 42,718.5K
17:32 2,934.93 2,935.71 2,934.90 2,935.69 77,597.5K
17:33 2,936.32 2,936.40 2,936.04 2,936.11 73,342.7K
17:34 2,936.28 2,936.32 2,935.99 2,936.22 52,058.0K
17:35 2,936.11 2,936.11 2,935.12 2,935.12 53,081.5K
17:36 2,935.09 2,935.29 2,935.09 2,935.28 26,005.3K
17:37 2,935.23 2,935.42 2,934.29 2,934.41 58,157.5K
17:38 2,934.42 2,934.81 2,934.35 2,934.77 37,657.3K
17:39 2,934.73 2,935.30 2,934.73 2,935.17 32,572.4K
17:40 2,935.22 2,936.18 2,935.22 2,936.18 64,766.5K
17:41 2,936.50 2,936.57 2,936.11 2,936.55 47,305.7K
17:42 2,936.62 2,936.75 2,935.98 2,936.08 51,653.3K
17:43 2,936.07 2,936.66 2,936.07 2,936.65 40,085.5K
17:44 2,936.44 2,936.63 2,936.31 2,936.62 34,481.8K
17:45 2,936.56 2,936.59 2,935.82 2,935.90 51,608.2K
17:46 2,935.82 2,935.84 2,935.48 2,935.75 46,793.3K
17:47 2,935.85 2,935.91 2,935.45 2,935.45 59,919.1K
17:48 2,935.43 2,936.44 2,935.43 2,936.42 67,971.9K
17:49 2,936.09 2,936.42 2,935.95 2,936.40 54,025.1K
17:50 2,936.29 2,936.94 2,936.29 2,936.72 41,515.1K
17:51 2,936.67 2,936.80 2,936.16 2,936.16 99,464.4K
17:52 2,935.98 2,936.03 2,935.08 2,935.17 61,438.8K
17:53 2,935.11 2,935.25 2,934.92 2,934.93 55,250.7K
17:54 2,934.68 2,934.68 2,934.09 2,934.10 83,997.8K
17:55 2,934.08 2,934.31 2,934.08 2,934.22 32,737.5K
17:56 2,934.14 2,934.88 2,934.14 2,934.84 47,554.3K
17:57 2,934.74 2,935.14 2,934.55 2,935.14 53,249.2K
17:58 2,934.93 2,935.32 2,934.93 2,934.97 38,743.7K
17:59 2,934.78 2,934.78 2,934.30 2,934.30 67,407.8K
18:00 2,934.45 2,934.45 2,933.05 2,933.05 110,825.4K
18:01 2,932.88 2,933.72 2,932.88 2,933.72 70,735.5K
18:02 2,933.67 2,934.28 2,933.65 2,934.28 94,650.5K
18:03 2,934.75 2,935.05 2,934.61 2,934.65 72,357.8K
18:04 2,934.75 2,935.50 2,934.71 2,935.46 58,349.4K
18:05 2,935.56 2,935.92 2,935.53 2,935.88 52,308.9K
18:06 2,935.94 2,936.03 2,935.85 2,935.92 28,289.1K
18:07 2,935.89 2,936.32 2,935.82 2,936.32 48,264.3K
18:08 2,936.28 2,936.48 2,935.95 2,936.48 48,463.2K
18:09 2,936.41 2,936.89 2,936.39 2,936.89 40,841.8K
18:10 2,936.90 2,937.05 2,936.70 2,936.70 50,798.1K
18:11 2,936.44 2,937.12 2,936.44 2,937.12 44,430.6K
18:12 2,937.35 2,940.19 2,937.35 2,940.19 310,979.5K
18:13 2,940.67 2,940.67 2,940.03 2,940.51 162,228.8K
18:14 2,940.50 2,940.71 2,940.44 2,940.50 66,680.1K
18:15 2,940.67 2,941.63 2,940.67 2,941.63 152,852.6K
18:16 2,941.77 2,941.77 2,941.21 2,941.23 79,228.2K
18:17 2,941.04 2,941.04 2,940.81 2,940.81 52,080.6K
18:18 2,940.71 2,941.02 2,940.66 2,941.02 61,672.3K
18:19 2,941.09 2,941.24 2,940.62 2,940.69 58,899.1K
18:20 2,940.69 2,940.88 2,940.22 2,940.22 91,971.3K
18:21 2,940.17 2,940.49 2,940.17 2,940.44 63,630.8K
18:22 2,940.43 2,940.43 2,939.94 2,940.03 86,641.1K
18:23 2,939.96 2,939.96 2,939.50 2,939.50 37,605.5K
18:24 2,939.44 2,939.48 2,939.13 2,939.13 67,752.9K
18:25 2,938.97 2,938.97 2,938.62 2,938.73 51,391.7K
18:26 2,938.68 2,938.76 2,938.59 2,938.59 35,296.0K
18:27 2,938.56 2,938.67 2,938.56 2,938.63 41,300.6K
18:28 2,938.69 2,938.69 2,938.50 2,938.50 34,031.3K
18:29 2,938.46 2,938.46 2,938.37 2,938.40 22,955.4K
18:30 2,938.52 2,938.79 2,938.52 2,938.65 41,764.7K
18:31 2,938.61 2,938.62 2,938.41 2,938.62 40,071.9K
18:32 2,938.49 2,938.49 2,938.10 2,938.10 56,496.7K
18:33 2,938.20 2,938.20 2,938.05 2,938.14 30,251.6K
18:34 2,938.20 2,938.20 2,937.94 2,937.94 30,937.6K
18:35 2,937.93 2,937.93 2,937.29 2,937.34 66,014.3K
18:36 2,937.34 2,938.08 2,937.34 2,937.85 55,455.1K
18:37 2,937.79 2,938.33 2,937.77 2,938.28 37,956.0K
18:38 2,938.34 2,938.78 2,938.34 2,938.71 59,020.7K
18:39 2,938.75 2,938.81 2,938.68 2,938.78 37,927.6K
18:40 2,938.87 2,938.87 2,938.87 2,938.87 310,186.9K
18:43 2,940.78 2,940.78 2,940.78 2,940.78 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