MOEX Russia Index (IMOEX)

IMOEX
🏛️ 俄罗斯 →
2,725.97
最后更新: 2025-09-26
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 2,729.44 2,730.79 2,728.06 2,730.76 916,004.7K
10:01 2,730.77 2,732.01 2,730.16 2,731.87 99,637.0K
10:02 2,731.85 2,732.40 2,731.68 2,732.36 116,027.8K
10:03 2,732.34 2,733.81 2,732.34 2,733.81 100,175.6K
10:04 2,733.98 2,734.99 2,733.98 2,734.99 140,215.2K
10:05 2,734.92 2,736.25 2,734.65 2,736.25 145,477.7K
10:06 2,736.81 2,739.93 2,736.81 2,739.65 338,351.2K
10:07 2,739.49 2,739.83 2,738.51 2,738.51 156,200.1K
10:08 2,738.45 2,738.54 2,737.47 2,737.47 123,065.3K
10:09 2,737.38 2,737.41 2,736.75 2,736.75 57,951.8K
10:10 2,736.70 2,738.10 2,736.62 2,738.10 209,037.7K
10:11 2,738.48 2,738.75 2,738.16 2,738.75 85,485.0K
10:12 2,738.96 2,739.45 2,738.96 2,739.18 62,748.9K
10:13 2,738.94 2,738.94 2,738.72 2,738.78 57,606.8K
10:14 2,738.84 2,739.16 2,737.59 2,737.59 93,199.1K
10:15 2,737.69 2,737.73 2,737.12 2,737.12 58,513.7K
10:16 2,736.63 2,736.63 2,734.86 2,734.99 140,830.4K
10:17 2,735.11 2,736.10 2,735.11 2,736.03 104,494.6K
10:18 2,735.96 2,735.96 2,733.44 2,733.76 154,443.0K
10:19 2,733.71 2,734.08 2,733.45 2,733.45 124,477.8K
10:20 2,733.28 2,733.28 2,727.49 2,727.49 442,711.3K
10:21 2,727.38 2,727.43 2,725.62 2,725.63 327,145.8K
10:22 2,724.97 2,725.74 2,724.52 2,725.74 195,306.4K
10:23 2,725.76 2,726.45 2,725.76 2,726.01 108,451.4K
10:24 2,725.88 2,727.22 2,725.77 2,727.22 119,786.4K
10:25 2,727.24 2,728.26 2,727.16 2,727.43 113,100.3K
10:26 2,727.27 2,728.50 2,727.27 2,728.50 128,330.8K
10:27 2,728.75 2,729.69 2,728.75 2,728.95 153,025.5K
10:28 2,728.79 2,728.95 2,727.43 2,727.43 110,471.9K
10:29 2,727.38 2,727.38 2,725.93 2,725.93 107,434.5K
10:30 2,725.25 2,725.63 2,724.12 2,724.12 265,881.9K
10:31 2,723.87 2,723.87 2,721.32 2,721.32 334,726.6K
10:32 2,721.28 2,722.65 2,720.90 2,722.14 297,257.9K
10:33 2,722.15 2,722.46 2,721.86 2,721.86 159,604.3K
10:34 2,722.05 2,722.05 2,720.21 2,720.41 176,663.9K
10:35 2,720.40 2,721.50 2,720.29 2,721.50 168,363.3K
10:36 2,721.51 2,721.84 2,720.18 2,720.27 141,805.6K
10:37 2,720.27 2,720.27 2,719.66 2,719.79 151,259.1K
10:38 2,719.91 2,719.91 2,718.48 2,718.48 210,192.9K
10:39 2,718.29 2,718.57 2,717.97 2,718.15 301,908.7K
10:40 2,718.14 2,719.36 2,718.08 2,718.71 182,437.2K
10:41 2,718.80 2,719.55 2,718.80 2,719.45 161,601.8K
10:42 2,719.51 2,719.51 2,717.98 2,718.53 301,478.7K
10:43 2,718.34 2,718.34 2,716.31 2,716.45 240,904.8K
10:44 2,716.57 2,717.73 2,716.48 2,717.54 257,212.0K
10:45 2,717.50 2,720.16 2,717.50 2,720.16 243,950.2K
10:46 2,720.29 2,721.37 2,720.29 2,721.30 281,661.3K
10:47 2,721.51 2,721.78 2,720.93 2,721.38 124,059.2K
10:48 2,722.22 2,722.32 2,721.91 2,721.91 203,020.5K
10:49 2,722.46 2,723.04 2,722.46 2,723.04 189,654.8K
10:50 2,723.54 2,724.02 2,723.38 2,724.02 209,658.0K
10:51 2,724.26 2,725.87 2,724.26 2,725.87 332,616.0K
10:52 2,726.04 2,726.27 2,725.44 2,725.44 263,731.6K
10:53 2,725.27 2,725.46 2,725.27 2,725.46 115,156.2K
10:54 2,725.59 2,726.11 2,725.14 2,725.14 98,271.2K
10:55 2,725.06 2,725.52 2,724.99 2,725.42 102,771.8K
10:56 2,725.29 2,727.61 2,725.29 2,727.61 288,482.2K
10:57 2,728.11 2,728.70 2,727.66 2,727.85 245,042.3K
10:58 2,727.73 2,727.78 2,727.34 2,727.36 79,668.7K
10:59 2,727.52 2,727.52 2,726.75 2,726.87 110,167.6K
11:00 2,727.00 2,727.00 2,726.30 2,726.36 95,975.0K
11:01 2,726.53 2,727.23 2,726.49 2,727.23 84,451.8K
11:02 2,727.31 2,727.61 2,727.27 2,727.61 128,061.0K
11:03 2,727.72 2,728.77 2,727.68 2,728.60 158,158.4K
11:04 2,728.69 2,728.69 2,727.96 2,727.97 90,007.7K
11:05 2,728.02 2,728.52 2,728.02 2,728.46 123,224.4K
11:06 2,728.39 2,728.39 2,726.83 2,726.83 123,776.2K
11:07 2,726.88 2,726.88 2,725.40 2,725.70 150,326.0K
11:08 2,725.80 2,725.94 2,725.61 2,725.61 95,240.4K
11:09 2,725.51 2,726.19 2,725.51 2,726.19 249,500.6K
11:10 2,726.24 2,726.38 2,726.06 2,726.06 60,837.4K
11:11 2,726.00 2,726.94 2,726.00 2,726.94 81,961.2K
11:12 2,726.93 2,726.94 2,725.92 2,726.01 90,050.6K
11:13 2,725.97 2,726.01 2,725.34 2,725.45 94,591.1K
11:14 2,725.31 2,725.45 2,725.22 2,725.35 80,673.6K
11:15 2,725.04 2,725.11 2,725.00 2,725.00 47,830.2K
11:16 2,724.77 2,724.87 2,724.50 2,724.75 50,985.6K
11:17 2,724.78 2,727.07 2,724.78 2,727.07 110,377.6K
11:18 2,727.12 2,727.24 2,726.20 2,726.34 73,312.3K
11:19 2,726.32 2,726.43 2,724.89 2,725.00 54,093.5K
11:20 2,724.89 2,724.89 2,724.15 2,724.15 74,237.3K
11:21 2,724.19 2,724.23 2,723.62 2,723.66 44,830.1K
11:22 2,723.66 2,723.66 2,722.60 2,722.62 128,353.9K
11:23 2,722.63 2,723.06 2,722.63 2,722.78 65,357.0K
11:24 2,722.72 2,722.72 2,722.37 2,722.53 79,396.5K
11:25 2,722.43 2,722.43 2,720.78 2,720.85 139,892.9K
11:26 2,720.60 2,720.65 2,720.43 2,720.43 111,079.6K
11:27 2,720.29 2,720.29 2,720.02 2,720.27 71,135.6K
11:28 2,720.19 2,720.43 2,719.56 2,720.43 131,997.0K
11:29 2,720.56 2,721.31 2,720.55 2,721.30 69,286.6K
11:30 2,721.48 2,721.48 2,720.92 2,721.03 67,635.2K
11:31 2,721.04 2,721.04 2,719.60 2,719.64 174,595.0K
11:32 2,719.77 2,720.38 2,719.77 2,720.13 68,358.8K
11:33 2,720.10 2,720.23 2,720.04 2,720.12 43,999.9K
11:34 2,720.32 2,721.06 2,720.22 2,720.88 56,327.8K
11:35 2,720.98 2,721.26 2,720.84 2,720.96 93,650.5K
11:36 2,720.96 2,720.96 2,719.90 2,719.90 61,652.8K
11:37 2,719.58 2,719.58 2,718.87 2,719.13 122,074.4K
11:38 2,719.08 2,719.08 2,718.63 2,718.69 110,981.6K
11:39 2,718.73 2,719.72 2,718.72 2,719.72 60,172.1K
11:40 2,719.78 2,719.78 2,719.22 2,719.26 58,831.9K
11:41 2,719.24 2,719.24 2,718.81 2,718.81 87,054.0K
11:42 2,718.77 2,719.55 2,718.77 2,719.55 59,362.0K
11:43 2,719.41 2,719.53 2,719.34 2,719.48 65,805.1K
11:44 2,719.51 2,719.51 2,718.42 2,718.47 71,910.3K
11:45 2,718.49 2,718.96 2,718.49 2,718.88 111,640.7K
11:46 2,718.98 2,719.90 2,718.98 2,719.09 70,940.9K
11:47 2,719.06 2,719.06 2,718.49 2,718.57 60,235.2K
11:48 2,718.46 2,719.20 2,718.46 2,719.12 63,703.1K
11:49 2,719.01 2,719.01 2,718.19 2,718.19 102,490.8K
11:50 2,718.17 2,718.81 2,718.17 2,718.58 106,408.9K
11:51 2,718.52 2,718.52 2,717.78 2,717.78 114,783.6K
11:52 2,717.60 2,717.60 2,717.22 2,717.31 110,695.1K
11:53 2,717.30 2,717.72 2,717.27 2,717.72 71,769.7K
11:54 2,717.74 2,717.86 2,717.60 2,717.65 81,482.4K
11:55 2,717.49 2,718.10 2,717.47 2,718.10 78,929.2K
11:56 2,718.23 2,719.38 2,718.23 2,719.30 84,844.7K
11:57 2,719.60 2,721.64 2,719.60 2,721.64 212,140.8K
11:58 2,721.66 2,722.07 2,721.66 2,721.85 130,227.4K
11:59 2,722.17 2,722.81 2,722.17 2,722.64 67,664.3K
12:00 2,722.63 2,722.63 2,721.43 2,721.81 115,293.2K
12:01 2,721.77 2,721.80 2,720.35 2,720.35 138,899.8K
12:02 2,720.32 2,720.32 2,718.10 2,718.14 106,815.2K
12:03 2,718.00 2,718.00 2,717.11 2,717.11 103,564.5K
12:04 2,716.95 2,716.95 2,716.31 2,716.31 122,283.0K
12:05 2,716.41 2,716.41 2,714.61 2,714.61 194,121.3K
12:06 2,714.71 2,714.71 2,713.92 2,713.92 173,748.4K
12:07 2,713.96 2,715.72 2,713.96 2,715.13 110,739.7K
12:08 2,714.82 2,714.82 2,713.67 2,713.93 170,454.8K
12:09 2,714.01 2,714.33 2,713.64 2,713.64 112,953.0K
12:10 2,713.52 2,714.02 2,713.52 2,713.79 106,289.4K
12:11 2,713.70 2,714.12 2,713.70 2,713.78 98,018.7K
12:12 2,713.72 2,714.21 2,713.59 2,714.21 68,160.3K
12:13 2,714.51 2,715.41 2,714.38 2,715.28 161,675.0K
12:14 2,715.32 2,715.69 2,715.21 2,715.21 95,658.5K
12:15 2,715.24 2,716.96 2,715.24 2,716.83 105,086.9K
12:16 2,716.88 2,719.08 2,716.88 2,719.01 162,287.5K
12:17 2,718.98 2,718.98 2,718.03 2,718.03 89,637.6K
12:18 2,718.00 2,718.00 2,716.94 2,717.34 42,066.9K
12:19 2,717.44 2,718.20 2,717.44 2,718.16 77,557.5K
12:20 2,718.37 2,718.37 2,717.41 2,717.48 110,101.6K
12:21 2,717.61 2,717.61 2,717.14 2,717.30 89,951.7K
12:22 2,717.36 2,718.16 2,717.36 2,718.13 71,118.6K
12:23 2,718.04 2,718.44 2,718.04 2,718.36 72,770.4K
12:24 2,718.50 2,719.18 2,718.50 2,719.18 87,448.6K
12:25 2,719.32 2,719.32 2,718.94 2,719.11 121,933.4K
12:26 2,718.59 2,719.21 2,718.43 2,719.21 78,423.4K
12:27 2,719.22 2,719.52 2,719.05 2,719.47 100,892.3K
12:28 2,719.56 2,719.73 2,719.23 2,719.43 94,977.9K
12:29 2,719.36 2,719.36 2,718.20 2,718.20 114,416.9K
12:30 2,718.30 2,718.41 2,718.17 2,718.17 102,824.1K
12:31 2,718.16 2,718.16 2,715.10 2,715.98 370,005.8K
12:32 2,716.00 2,716.44 2,716.00 2,716.37 105,887.3K
12:33 2,716.36 2,716.36 2,715.36 2,715.40 186,724.0K
12:34 2,715.46 2,715.46 2,714.55 2,714.55 123,458.8K
12:35 2,714.57 2,714.61 2,714.39 2,714.40 120,355.0K
12:36 2,714.35 2,715.84 2,714.35 2,715.77 127,230.5K
12:37 2,715.85 2,716.69 2,715.59 2,716.69 103,970.0K
12:38 2,716.58 2,718.55 2,716.54 2,718.55 183,322.1K
12:39 2,718.66 2,722.32 2,718.66 2,721.98 304,700.1K
12:40 2,722.31 2,722.31 2,721.85 2,721.87 191,601.6K
12:41 2,721.87 2,721.88 2,720.01 2,720.01 143,524.5K
12:42 2,719.88 2,719.88 2,719.03 2,719.28 79,577.0K
12:43 2,719.50 2,719.50 2,718.45 2,718.45 117,725.9K
12:44 2,718.49 2,718.96 2,718.49 2,718.65 81,368.4K
12:45 2,718.60 2,718.60 2,711.36 2,711.36 672,478.8K
12:46 2,711.49 2,713.52 2,711.49 2,713.52 317,881.6K
12:47 2,713.53 2,714.39 2,713.22 2,714.39 132,224.9K
12:48 2,714.41 2,714.41 2,712.97 2,714.09 185,922.0K
12:49 2,713.97 2,713.97 2,710.97 2,710.97 305,102.1K
12:50 2,711.03 2,711.97 2,710.97 2,710.97 190,498.4K
12:51 2,710.94 2,710.94 2,710.08 2,710.10 317,175.9K
12:52 2,710.00 2,710.00 2,708.12 2,708.12 351,540.1K
12:53 2,708.14 2,708.14 2,704.70 2,704.70 926,100.9K
12:54 2,704.62 2,706.04 2,704.59 2,704.59 500,043.2K
12:55 2,704.62 2,706.19 2,703.92 2,706.19 387,044.4K
12:56 2,705.52 2,708.36 2,704.60 2,708.36 396,970.0K
12:57 2,708.31 2,709.34 2,706.24 2,708.46 299,090.1K
12:58 2,708.28 2,708.34 2,707.36 2,708.10 175,215.7K
12:59 2,708.07 2,708.68 2,707.89 2,708.59 210,904.9K
13:00 2,708.62 2,709.20 2,707.97 2,709.20 161,023.3K
13:01 2,709.51 2,710.29 2,709.51 2,710.03 229,345.7K
13:02 2,710.03 2,710.18 2,708.08 2,708.08 147,704.1K
13:03 2,708.14 2,709.09 2,708.14 2,708.90 171,632.2K
13:04 2,708.87 2,709.07 2,708.59 2,708.83 228,608.1K
13:05 2,708.79 2,710.48 2,708.79 2,710.48 218,808.3K
13:06 2,710.99 2,712.56 2,710.99 2,712.14 281,925.9K
13:07 2,712.27 2,712.37 2,711.21 2,711.21 137,684.1K
13:08 2,711.54 2,711.65 2,711.11 2,711.48 192,178.7K
13:09 2,711.36 2,711.36 2,709.89 2,709.92 112,652.4K
13:10 2,709.86 2,711.15 2,709.86 2,711.11 184,366.5K
13:11 2,710.28 2,710.28 2,709.69 2,709.69 294,398.9K
13:12 2,709.86 2,709.93 2,708.25 2,708.25 277,535.7K
13:13 2,708.26 2,708.26 2,707.59 2,707.59 265,164.3K
13:14 2,707.66 2,708.35 2,707.61 2,707.97 170,306.2K
13:15 2,708.00 2,708.00 2,706.94 2,707.06 178,312.1K
13:16 2,707.09 2,708.64 2,706.20 2,708.64 305,954.0K
13:17 2,708.84 2,709.23 2,708.07 2,708.09 171,808.1K
13:18 2,707.85 2,709.80 2,707.41 2,709.79 118,830.0K
13:19 2,709.85 2,709.88 2,709.23 2,709.23 125,503.3K
13:20 2,709.10 2,709.10 2,708.82 2,708.85 88,577.2K
13:21 2,709.03 2,709.22 2,708.99 2,709.03 96,997.8K
13:22 2,709.09 2,709.10 2,708.85 2,708.85 72,211.3K
13:23 2,708.92 2,708.92 2,707.33 2,707.42 89,441.2K
13:24 2,707.56 2,708.27 2,707.56 2,707.99 77,060.2K
13:25 2,707.72 2,707.79 2,707.49 2,707.56 145,574.8K
13:26 2,707.32 2,707.32 2,705.76 2,705.79 251,782.1K
13:27 2,705.84 2,708.03 2,705.84 2,707.94 223,845.0K
13:28 2,708.01 2,709.85 2,708.01 2,709.14 176,495.4K
13:29 2,709.08 2,709.62 2,708.41 2,708.41 123,409.7K
13:30 2,708.42 2,708.42 2,705.79 2,705.92 120,981.2K
13:31 2,705.96 2,707.14 2,705.96 2,707.03 131,207.7K
13:32 2,707.10 2,707.71 2,707.10 2,707.65 107,075.7K
13:33 2,707.59 2,707.59 2,705.44 2,705.44 133,229.0K
13:34 2,705.54 2,705.54 2,704.40 2,704.44 279,877.4K
13:35 2,704.32 2,704.38 2,703.72 2,704.01 257,342.2K
13:36 2,703.50 2,704.02 2,703.50 2,704.02 181,500.5K
13:37 2,704.12 2,704.12 2,702.73 2,703.48 257,298.7K
13:38 2,703.62 2,704.22 2,703.09 2,704.19 168,908.0K
13:39 2,704.44 2,705.29 2,704.30 2,704.46 130,169.8K
13:40 2,704.47 2,705.28 2,703.83 2,705.26 173,392.6K
13:41 2,705.47 2,705.89 2,705.25 2,705.25 142,370.1K
13:42 2,705.17 2,707.92 2,705.15 2,707.87 162,658.0K
13:43 2,708.05 2,708.28 2,707.89 2,708.14 106,801.2K
13:44 2,708.17 2,708.52 2,708.16 2,708.52 83,397.2K
13:45 2,708.51 2,708.90 2,707.99 2,708.21 80,788.2K
13:46 2,708.38 2,709.96 2,708.38 2,709.96 135,427.0K
13:47 2,710.07 2,710.07 2,709.34 2,709.58 92,761.7K
13:48 2,709.52 2,709.52 2,708.50 2,708.89 102,633.4K
13:49 2,708.87 2,708.87 2,708.10 2,708.10 58,683.4K
13:50 2,708.02 2,708.02 2,707.61 2,707.81 69,098.4K
13:51 2,707.97 2,708.05 2,707.34 2,707.43 34,491.9K
13:52 2,707.54 2,707.54 2,706.68 2,706.68 53,496.4K
13:53 2,706.55 2,709.16 2,706.55 2,709.16 103,168.4K
13:54 2,709.47 2,710.56 2,709.47 2,710.44 198,339.2K
13:55 2,710.79 2,711.00 2,709.61 2,709.61 100,476.1K
13:56 2,709.42 2,709.42 2,706.65 2,706.91 133,915.6K
13:57 2,707.35 2,708.90 2,707.35 2,708.90 115,911.2K
13:58 2,708.94 2,710.16 2,708.94 2,710.04 86,979.1K
13:59 2,710.02 2,710.46 2,709.80 2,710.04 105,624.0K
14:00 2,710.05 2,710.05 2,709.16 2,709.16 49,656.4K
14:01 2,709.21 2,709.43 2,708.91 2,709.43 62,677.2K
14:02 2,709.42 2,709.83 2,708.86 2,708.86 85,211.4K
14:03 2,709.08 2,709.08 2,706.88 2,706.88 215,250.8K
14:04 2,707.08 2,707.08 2,705.93 2,706.01 159,846.4K
14:05 2,706.50 2,708.55 2,706.50 2,708.55 150,333.7K
14:06 2,709.05 2,712.10 2,709.05 2,712.10 252,765.4K
14:07 2,711.83 2,711.83 2,711.17 2,711.34 209,104.4K
14:08 2,711.49 2,712.10 2,711.49 2,711.77 99,882.7K
14:09 2,711.76 2,711.76 2,711.33 2,711.43 63,598.4K
14:10 2,711.35 2,711.35 2,709.84 2,709.84 92,076.2K
14:11 2,709.71 2,709.71 2,708.96 2,708.96 163,576.5K
14:12 2,708.75 2,709.01 2,708.57 2,708.83 61,256.5K
14:13 2,708.72 2,709.07 2,708.34 2,708.99 89,185.4K
14:14 2,709.03 2,709.66 2,708.94 2,709.48 86,792.8K
14:15 2,709.66 2,710.27 2,709.37 2,710.27 76,090.6K
14:16 2,710.59 2,712.12 2,710.59 2,712.12 95,288.1K
14:17 2,712.29 2,712.42 2,711.77 2,712.42 65,654.9K
14:18 2,712.72 2,713.55 2,712.72 2,713.55 123,070.6K
14:19 2,714.03 2,714.03 2,713.08 2,713.31 85,049.9K
14:20 2,713.35 2,713.69 2,711.66 2,711.79 81,630.2K
14:21 2,712.01 2,712.01 2,711.38 2,711.81 132,979.5K
14:22 2,711.93 2,713.03 2,711.93 2,713.03 89,660.0K
14:23 2,713.03 2,713.03 2,712.25 2,712.47 60,813.5K
14:24 2,712.40 2,712.40 2,711.85 2,711.94 98,536.4K
14:25 2,711.87 2,712.28 2,711.87 2,712.26 130,108.8K
14:26 2,712.31 2,715.83 2,712.31 2,715.83 302,304.8K
14:27 2,716.88 2,716.94 2,716.55 2,716.94 242,805.6K
14:28 2,716.95 2,716.95 2,716.10 2,716.10 112,360.7K
14:29 2,715.73 2,715.73 2,713.78 2,713.78 123,435.9K
14:30 2,713.71 2,713.71 2,712.90 2,712.90 125,771.2K
14:31 2,712.93 2,713.07 2,712.57 2,713.07 60,388.7K
14:32 2,713.47 2,713.67 2,713.22 2,713.29 77,069.0K
14:33 2,712.96 2,714.08 2,712.87 2,713.76 81,159.8K
14:34 2,713.77 2,713.96 2,713.47 2,713.96 53,727.0K
14:35 2,713.97 2,713.97 2,713.22 2,713.24 47,786.3K
14:36 2,712.99 2,712.99 2,711.84 2,712.04 74,555.2K
14:37 2,712.00 2,714.24 2,711.83 2,714.05 110,936.0K
14:38 2,713.99 2,713.99 2,712.15 2,712.15 93,678.2K
14:39 2,712.03 2,712.03 2,711.58 2,711.65 57,663.1K
14:40 2,711.83 2,712.07 2,711.76 2,712.07 41,209.5K
14:41 2,712.16 2,713.19 2,712.16 2,712.84 48,152.3K
14:42 2,712.77 2,713.09 2,712.62 2,712.83 61,106.8K
14:43 2,712.68 2,712.68 2,712.18 2,712.30 49,934.3K
14:44 2,712.42 2,712.42 2,711.26 2,711.26 39,589.9K
14:45 2,711.48 2,716.80 2,711.37 2,716.80 200,839.1K
14:46 2,716.71 2,716.71 2,714.21 2,714.21 89,313.8K
14:47 2,714.23 2,714.23 2,710.65 2,710.65 195,241.7K
14:48 2,710.63 2,710.63 2,706.30 2,706.50 326,831.7K
14:49 2,706.44 2,708.22 2,706.44 2,708.22 214,904.1K
14:50 2,708.29 2,715.45 2,708.29 2,715.45 167,070.1K
14:51 2,719.55 2,732.23 2,719.55 2,728.37 1,567,439.5K
14:52 2,728.61 2,729.31 2,727.40 2,728.21 345,888.3K
14:53 2,726.84 2,732.06 2,726.31 2,732.06 629,129.0K
14:54 2,733.87 2,733.87 2,729.71 2,729.71 736,156.0K
14:55 2,729.05 2,729.05 2,727.69 2,727.72 325,229.6K
14:56 2,727.40 2,727.93 2,726.76 2,726.79 189,638.6K
14:57 2,726.29 2,726.29 2,721.84 2,722.55 350,548.0K
14:58 2,721.10 2,724.37 2,721.10 2,724.37 197,305.3K
14:59 2,724.15 2,724.76 2,723.80 2,724.05 130,964.0K
15:00 2,724.17 2,725.40 2,724.17 2,725.18 113,677.0K
15:01 2,725.17 2,728.56 2,725.17 2,728.56 222,671.1K
15:02 2,728.69 2,730.22 2,728.68 2,730.22 401,243.3K
15:03 2,730.43 2,732.77 2,730.31 2,730.36 363,983.0K
15:04 2,730.45 2,730.50 2,728.37 2,728.91 174,767.2K
15:05 2,728.93 2,730.02 2,728.93 2,729.58 212,604.9K
15:06 2,729.80 2,731.80 2,729.48 2,731.26 186,011.3K
15:07 2,731.04 2,731.50 2,730.49 2,731.37 152,694.7K
15:08 2,731.52 2,731.52 2,730.19 2,730.71 156,255.3K
15:09 2,730.65 2,731.20 2,728.86 2,728.86 222,566.8K
15:10 2,728.92 2,728.92 2,726.96 2,726.96 223,731.7K
15:11 2,726.83 2,727.04 2,726.50 2,726.50 104,079.2K
15:12 2,726.48 2,726.48 2,724.91 2,725.50 143,123.7K
15:13 2,725.30 2,725.30 2,723.93 2,723.93 113,847.6K
15:14 2,724.03 2,724.85 2,724.03 2,724.55 74,976.1K
15:15 2,724.51 2,728.04 2,724.51 2,727.31 135,077.4K
15:16 2,727.31 2,728.36 2,727.31 2,728.34 71,156.8K
15:17 2,728.47 2,728.47 2,728.04 2,728.47 68,861.6K
15:18 2,728.29 2,728.51 2,726.50 2,726.53 93,988.2K
15:19 2,726.58 2,728.53 2,726.58 2,728.53 81,198.9K
15:20 2,729.04 2,729.96 2,728.59 2,728.59 128,283.3K
15:21 2,728.60 2,728.82 2,727.78 2,727.78 59,729.8K
15:22 2,727.86 2,728.36 2,727.86 2,727.86 92,387.0K
15:23 2,728.07 2,728.07 2,724.97 2,724.97 240,970.6K
15:24 2,725.38 2,725.38 2,724.76 2,724.76 47,447.5K
15:25 2,724.99 2,725.00 2,724.67 2,724.67 93,624.0K
15:26 2,724.83 2,724.83 2,723.86 2,723.87 130,798.1K
15:27 2,723.98 2,724.21 2,723.74 2,724.21 63,358.9K
15:28 2,724.38 2,724.51 2,721.97 2,722.23 121,800.6K
15:29 2,722.85 2,722.86 2,722.40 2,722.72 81,561.9K
15:30 2,722.77 2,723.62 2,722.61 2,723.32 44,242.9K
15:31 2,723.34 2,725.01 2,723.26 2,724.65 45,273.7K
15:32 2,724.68 2,725.91 2,724.68 2,725.89 80,048.2K
15:33 2,725.88 2,726.04 2,725.14 2,725.14 39,951.7K
15:34 2,725.36 2,726.28 2,725.36 2,726.28 43,356.1K
15:35 2,726.14 2,726.99 2,726.14 2,726.88 135,677.6K
15:36 2,726.98 2,726.98 2,724.12 2,724.19 125,690.7K
15:37 2,724.76 2,725.08 2,724.06 2,724.06 34,182.8K
15:38 2,723.88 2,723.88 2,721.29 2,721.29 213,501.4K
15:39 2,721.37 2,722.37 2,721.37 2,721.45 52,275.9K
15:40 2,721.48 2,721.48 2,720.86 2,721.01 51,980.9K
15:41 2,720.68 2,721.19 2,720.66 2,721.06 78,109.1K
15:42 2,721.17 2,722.31 2,721.17 2,722.31 35,753.8K
15:43 2,721.99 2,722.23 2,721.76 2,722.16 48,986.0K
15:44 2,722.24 2,723.50 2,722.24 2,723.45 51,369.1K
15:45 2,723.52 2,723.52 2,721.93 2,722.06 39,457.6K
15:46 2,721.99 2,723.44 2,721.99 2,723.30 54,770.3K
15:47 2,723.38 2,723.93 2,723.38 2,723.83 43,984.4K
15:48 2,723.80 2,723.82 2,723.35 2,723.82 42,022.4K
15:49 2,723.73 2,724.20 2,723.73 2,724.06 34,704.2K
15:50 2,724.14 2,726.24 2,724.14 2,726.24 83,410.5K
15:51 2,726.28 2,726.81 2,724.36 2,724.36 96,728.5K
15:52 2,723.81 2,723.90 2,723.59 2,723.80 61,954.6K
15:53 2,723.82 2,723.82 2,721.84 2,721.84 101,932.1K
15:54 2,721.88 2,721.88 2,721.55 2,721.75 40,239.7K
15:55 2,721.75 2,721.75 2,721.03 2,721.23 46,539.7K
15:56 2,721.29 2,722.73 2,721.29 2,722.68 31,300.5K
15:57 2,722.65 2,722.66 2,720.99 2,721.71 41,698.4K
15:58 2,721.86 2,722.79 2,721.86 2,722.63 50,808.8K
15:59 2,722.59 2,722.59 2,721.81 2,721.86 29,066.0K
16:00 2,721.76 2,721.86 2,721.15 2,721.15 74,670.6K
16:01 2,721.08 2,721.08 2,719.34 2,719.49 139,821.3K
16:02 2,719.51 2,719.77 2,718.82 2,718.82 70,215.3K
16:03 2,718.76 2,718.81 2,717.27 2,717.27 146,949.8K
16:04 2,717.30 2,717.40 2,716.75 2,716.75 127,261.5K
16:05 2,716.67 2,716.83 2,716.42 2,716.48 100,681.7K
16:06 2,716.42 2,716.42 2,715.44 2,715.53 124,715.7K
16:07 2,715.92 2,717.99 2,715.92 2,717.99 99,663.6K
16:08 2,717.77 2,718.31 2,717.77 2,718.31 57,410.3K
16:09 2,718.35 2,719.26 2,718.35 2,718.99 46,683.2K
16:10 2,719.25 2,719.41 2,718.89 2,719.10 114,873.5K
16:11 2,719.08 2,720.03 2,719.08 2,720.03 55,878.1K
16:12 2,720.40 2,720.69 2,720.40 2,720.44 58,175.0K
16:13 2,720.44 2,720.44 2,719.39 2,719.42 50,686.5K
16:14 2,719.39 2,719.84 2,719.28 2,719.28 48,403.7K
16:15 2,719.40 2,719.43 2,719.06 2,719.06 27,638.7K
16:16 2,719.12 2,719.55 2,718.26 2,718.26 69,913.9K
16:17 2,718.07 2,718.53 2,718.06 2,718.24 85,983.4K
16:18 2,718.21 2,718.59 2,718.17 2,718.45 28,916.1K
16:19 2,718.43 2,718.55 2,717.56 2,717.72 24,026.3K
16:20 2,717.56 2,717.56 2,716.94 2,716.94 78,182.5K
16:21 2,716.93 2,717.21 2,716.78 2,717.04 35,776.8K
16:22 2,716.90 2,716.94 2,716.75 2,716.86 41,593.6K
16:23 2,716.87 2,717.77 2,716.87 2,717.72 45,785.3K
16:24 2,717.74 2,717.90 2,717.60 2,717.65 35,061.9K
16:25 2,717.69 2,717.69 2,716.04 2,716.18 92,617.4K
16:26 2,716.20 2,717.56 2,716.20 2,717.30 104,272.4K
16:27 2,717.51 2,717.98 2,717.50 2,717.98 47,367.2K
16:28 2,717.99 2,718.78 2,717.99 2,718.78 37,689.8K
16:29 2,718.87 2,719.62 2,718.87 2,719.21 41,862.2K
16:30 2,719.20 2,719.24 2,718.54 2,718.54 28,713.8K
16:31 2,718.53 2,718.73 2,718.42 2,718.42 20,780.3K
16:32 2,718.46 2,719.33 2,718.46 2,719.33 53,161.2K
16:33 2,719.41 2,720.13 2,719.41 2,720.13 58,116.7K
16:34 2,720.14 2,720.61 2,720.14 2,720.40 50,556.7K
16:35 2,719.31 2,719.43 2,718.85 2,718.90 82,875.8K
16:36 2,718.68 2,719.11 2,718.68 2,718.81 81,479.1K
16:37 2,717.41 2,718.08 2,717.41 2,718.08 79,602.4K
16:38 2,718.21 2,718.21 2,715.99 2,715.99 178,273.8K
16:39 2,715.77 2,716.00 2,713.23 2,713.88 286,607.1K
16:40 2,713.88 2,714.15 2,713.69 2,714.10 113,756.6K
16:41 2,714.19 2,714.86 2,714.19 2,714.81 119,120.7K
16:42 2,714.81 2,715.20 2,714.45 2,714.54 84,645.4K
16:43 2,714.51 2,714.76 2,714.51 2,714.67 42,597.9K
16:44 2,714.64 2,715.19 2,714.55 2,715.10 68,443.0K
16:45 2,715.06 2,715.06 2,710.96 2,710.96 256,134.0K
16:46 2,711.00 2,711.45 2,710.98 2,711.23 142,003.0K
16:47 2,711.33 2,711.38 2,710.93 2,711.35 112,667.3K
16:48 2,711.28 2,712.97 2,711.28 2,712.96 133,317.6K
16:49 2,712.99 2,713.45 2,712.52 2,713.41 92,809.3K
16:50 2,713.46 2,714.08 2,713.46 2,714.08 81,925.5K
16:51 2,713.82 2,713.93 2,712.73 2,712.73 63,764.5K
16:52 2,712.87 2,712.92 2,712.36 2,712.47 42,225.5K
16:53 2,712.58 2,712.75 2,712.13 2,712.36 103,133.6K
16:54 2,712.52 2,712.53 2,711.43 2,711.43 115,659.9K
16:55 2,711.45 2,711.45 2,710.10 2,710.22 172,058.0K
16:56 2,710.38 2,711.31 2,710.38 2,710.77 115,067.7K
16:57 2,710.63 2,710.68 2,710.13 2,710.13 105,348.3K
16:58 2,710.14 2,710.14 2,709.64 2,709.65 152,969.3K
16:59 2,709.58 2,710.05 2,709.58 2,710.05 74,018.9K
17:00 2,710.06 2,710.37 2,709.82 2,710.02 71,460.4K
17:01 2,709.97 2,712.04 2,709.97 2,712.04 93,713.9K
17:02 2,712.20 2,712.98 2,712.20 2,712.98 83,027.4K
17:03 2,712.74 2,712.86 2,711.09 2,711.09 68,518.3K
17:04 2,711.09 2,711.45 2,710.58 2,711.45 44,116.4K
17:05 2,711.40 2,712.37 2,711.40 2,712.37 36,711.9K
17:06 2,712.33 2,712.78 2,711.83 2,711.83 65,049.2K
17:07 2,711.71 2,711.71 2,709.78 2,709.78 120,928.9K
17:08 2,709.79 2,711.82 2,709.79 2,711.82 65,498.1K
17:09 2,711.61 2,711.63 2,711.03 2,711.24 57,163.6K
17:10 2,711.13 2,711.41 2,710.99 2,711.23 67,140.1K
17:11 2,711.26 2,713.05 2,711.26 2,713.05 108,003.5K
17:12 2,713.12 2,713.40 2,713.12 2,713.31 95,792.0K
17:13 2,713.28 2,713.28 2,712.90 2,712.90 68,068.3K
17:14 2,712.92 2,712.92 2,711.93 2,711.95 128,122.6K
17:15 2,712.00 2,712.00 2,711.56 2,711.69 61,678.7K
17:16 2,711.76 2,711.76 2,710.96 2,710.96 61,192.5K
17:17 2,710.68 2,710.68 2,710.21 2,710.45 90,208.9K
17:18 2,710.38 2,710.38 2,709.39 2,709.39 65,285.1K
17:19 2,709.40 2,710.79 2,709.40 2,710.42 83,577.4K
17:20 2,710.09 2,710.70 2,709.91 2,710.70 67,971.9K
17:21 2,710.55 2,711.63 2,710.55 2,711.63 40,090.2K
17:22 2,711.73 2,712.14 2,711.37 2,711.37 50,147.0K
17:23 2,711.18 2,711.18 2,710.65 2,710.75 42,229.1K
17:24 2,710.96 2,711.39 2,710.96 2,711.06 57,239.5K
17:25 2,711.01 2,711.17 2,710.61 2,710.76 35,501.8K
17:26 2,710.81 2,711.95 2,710.55 2,711.73 51,670.9K
17:27 2,711.72 2,715.48 2,711.59 2,715.48 237,050.9K
17:28 2,715.42 2,717.57 2,715.42 2,717.57 216,507.9K
17:29 2,717.74 2,721.62 2,717.74 2,720.56 264,450.0K
17:30 2,720.46 2,722.20 2,720.46 2,721.41 179,119.8K
17:31 2,721.40 2,722.51 2,721.40 2,721.72 104,092.0K
17:32 2,721.43 2,721.43 2,719.70 2,719.70 95,504.0K
17:33 2,719.84 2,720.05 2,719.05 2,719.05 76,486.2K
17:34 2,718.92 2,719.54 2,718.92 2,719.54 45,700.0K
17:35 2,719.59 2,720.18 2,719.49 2,720.18 69,990.0K
17:36 2,720.25 2,723.85 2,720.25 2,723.85 182,922.3K
17:37 2,723.55 2,723.55 2,721.45 2,721.45 107,756.2K
17:38 2,721.43 2,722.07 2,721.30 2,722.07 68,968.3K
17:39 2,722.07 2,722.58 2,722.07 2,722.41 54,430.0K
17:40 2,722.62 2,726.53 2,722.62 2,725.17 245,776.4K
17:41 2,724.74 2,726.25 2,724.74 2,725.99 147,052.2K
17:42 2,726.08 2,727.76 2,726.08 2,727.76 190,959.7K
17:43 2,727.85 2,729.01 2,727.85 2,729.01 239,325.8K
17:44 2,728.98 2,729.59 2,728.31 2,729.59 170,616.7K
17:45 2,730.42 2,734.03 2,730.42 2,734.03 506,544.1K
17:46 2,733.89 2,734.00 2,732.06 2,732.06 192,834.4K
17:47 2,732.17 2,733.08 2,732.17 2,732.69 133,386.5K
17:48 2,732.50 2,732.66 2,732.15 2,732.41 108,082.5K
17:49 2,732.53 2,732.95 2,732.17 2,732.78 150,790.1K
17:50 2,732.75 2,732.75 2,732.10 2,732.13 136,230.7K
17:51 2,732.01 2,732.85 2,732.01 2,732.85 83,759.9K
17:52 2,732.81 2,733.59 2,732.81 2,733.57 222,586.9K
17:53 2,733.55 2,735.09 2,733.55 2,735.09 136,759.6K
17:54 2,735.11 2,736.41 2,735.11 2,736.41 194,123.8K
17:55 2,736.45 2,738.49 2,736.45 2,738.47 268,069.5K
17:56 2,738.46 2,738.58 2,736.97 2,737.13 204,658.5K
17:57 2,737.22 2,739.11 2,737.22 2,739.11 164,298.7K
17:58 2,739.06 2,739.13 2,737.12 2,737.12 171,253.5K
17:59 2,737.02 2,737.02 2,734.69 2,734.75 149,274.9K
18:00 2,736.59 2,738.11 2,736.59 2,738.11 105,636.2K
18:01 2,737.99 2,738.41 2,737.99 2,738.00 83,307.1K
18:02 2,738.00 2,738.67 2,737.82 2,738.47 130,006.7K
18:03 2,738.54 2,740.44 2,738.54 2,740.32 189,345.0K
18:04 2,740.34 2,741.41 2,740.34 2,741.41 209,159.5K
18:05 2,741.54 2,745.31 2,741.54 2,745.31 362,671.8K
18:06 2,745.30 2,745.30 2,743.36 2,743.36 231,723.9K
18:07 2,743.42 2,746.59 2,743.33 2,746.59 266,820.1K
18:08 2,746.73 2,748.46 2,746.27 2,746.47 405,494.3K
18:09 2,745.96 2,746.29 2,745.48 2,745.72 141,059.6K
18:10 2,746.02 2,746.02 2,745.27 2,745.27 165,610.8K
18:11 2,745.10 2,745.10 2,743.89 2,743.89 170,843.4K
18:12 2,743.82 2,743.82 2,742.52 2,742.57 188,507.0K
18:13 2,742.44 2,743.56 2,742.44 2,742.82 148,389.3K
18:14 2,743.16 2,744.01 2,743.16 2,743.82 114,136.6K
18:15 2,743.97 2,744.11 2,743.94 2,744.03 94,514.3K
18:16 2,744.16 2,744.90 2,744.16 2,744.68 80,146.9K
18:17 2,744.57 2,744.74 2,744.33 2,744.33 119,080.1K
18:18 2,744.30 2,744.30 2,742.76 2,742.90 110,038.7K
18:19 2,742.86 2,744.08 2,742.86 2,744.08 119,081.6K
18:20 2,743.85 2,743.96 2,743.12 2,743.57 90,599.8K
18:21 2,743.56 2,743.65 2,743.40 2,743.62 62,628.0K
18:22 2,743.64 2,744.01 2,743.64 2,743.82 66,709.0K
18:23 2,742.87 2,742.90 2,742.33 2,742.60 105,526.1K
18:24 2,742.57 2,743.00 2,742.57 2,743.00 52,170.9K
18:25 2,742.93 2,743.02 2,742.65 2,742.73 59,027.5K
18:26 2,742.62 2,742.62 2,739.56 2,739.56 193,303.5K
18:27 2,739.55 2,739.55 2,737.38 2,737.43 206,026.2K
18:28 2,737.57 2,738.14 2,737.23 2,737.23 98,728.0K
18:29 2,737.29 2,737.29 2,736.43 2,736.51 121,685.6K
18:30 2,736.33 2,736.98 2,736.33 2,736.98 142,472.8K
18:31 2,737.23 2,737.47 2,736.96 2,737.47 83,753.1K
18:32 2,737.39 2,737.39 2,735.53 2,735.70 75,801.3K
18:33 2,735.71 2,735.71 2,735.01 2,735.25 97,908.8K
18:34 2,735.24 2,735.51 2,735.24 2,735.30 70,573.4K
18:35 2,735.32 2,735.69 2,735.13 2,735.69 66,534.3K
18:36 2,735.88 2,736.29 2,735.88 2,736.29 63,076.6K
18:37 2,736.37 2,736.63 2,736.22 2,736.63 47,179.5K
18:38 2,736.69 2,737.47 2,736.67 2,736.67 96,798.5K
18:39 2,736.74 2,737.95 2,736.74 2,737.95 132,410.9K
18:40 2,738.29 2,738.29 2,738.29 2,738.29 123,345.5K
18:43 2,741.06 2,741.06 2,741.06 2,741.06 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