MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ 俄罗斯 →
1,409.32
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:50 1,620.92 1,620.92 1,617.64 1,617.64 2,354.8K
09:51 1,617.63 1,617.91 1,617.63 1,617.91 921.3K
09:52 1,617.81 1,618.08 1,617.59 1,617.59 401.2K
09:53 1,617.59 1,617.72 1,617.59 1,617.64 314.6K
09:54 1,617.64 1,617.91 1,617.64 1,617.91 146.3K
09:55 1,617.97 1,618.07 1,617.88 1,618.07 455.9K
09:56 1,618.07 1,619.08 1,618.07 1,619.08 1,076.8K
09:57 1,619.08 1,619.25 1,618.48 1,618.48 839.9K
09:58 1,618.43 1,618.85 1,618.43 1,618.52 597.2K
09:59 1,618.65 1,618.65 1,618.52 1,618.65 594.8K
10:00 1,618.85 1,618.91 1,618.68 1,618.91 1,398.3K
10:01 1,618.49 1,618.49 1,618.35 1,618.35 1,493.5K
10:02 1,618.35 1,618.48 1,618.35 1,618.48 8,488.5K
10:03 1,618.59 1,618.74 1,618.44 1,618.74 219.6K
10:04 1,619.50 1,619.59 1,619.20 1,619.59 1,022.5K
10:05 1,619.93 1,620.15 1,619.93 1,620.10 1,498.0K
10:06 1,619.58 1,620.24 1,619.58 1,620.07 984.5K
10:07 1,620.75 1,620.88 1,620.50 1,620.88 836.4K
10:08 1,620.75 1,620.88 1,620.67 1,620.67 735.6K
10:09 1,620.88 1,621.69 1,620.80 1,621.68 9,188.0K
10:10 1,621.37 1,621.73 1,621.28 1,621.60 5,955.7K
10:11 1,621.38 1,621.38 1,621.20 1,621.38 1,048.9K
10:12 1,621.25 1,621.51 1,621.25 1,621.39 2,360.5K
10:13 1,623.11 1,623.11 1,622.50 1,622.80 1,147.7K
10:14 1,622.98 1,622.98 1,622.45 1,622.80 994.1K
10:15 1,622.80 1,622.80 1,622.54 1,622.54 2,257.2K
10:16 1,622.71 1,622.94 1,622.71 1,622.85 723.1K
10:17 1,622.94 1,623.34 1,622.94 1,623.07 912.5K
10:18 1,622.98 1,623.20 1,622.94 1,623.11 888.4K
10:19 1,623.07 1,623.20 1,623.07 1,623.16 743.8K
10:20 1,623.25 1,623.25 1,622.58 1,623.07 747.5K
10:21 1,622.24 1,622.40 1,622.19 1,622.32 2,282.8K
10:22 1,622.67 1,623.39 1,622.59 1,623.22 2,258.3K
10:23 1,623.94 1,625.05 1,623.94 1,624.46 2,203.3K
10:24 1,624.01 1,624.05 1,623.79 1,624.05 2,761.5K
10:25 1,624.18 1,624.18 1,622.31 1,622.47 5,074.7K
10:26 1,622.12 1,622.76 1,622.12 1,622.76 6,358.9K
10:27 1,622.67 1,622.76 1,622.53 1,622.53 999.3K
10:28 1,622.62 1,622.89 1,622.62 1,622.89 2,254.8K
10:29 1,622.90 1,622.99 1,622.69 1,622.99 12,480.9K
10:30 1,622.81 1,622.98 1,622.63 1,622.89 1,643.4K
10:31 1,622.54 1,623.67 1,622.54 1,623.67 4,034.3K
10:32 1,623.80 1,624.37 1,623.64 1,624.37 1,009.7K
10:33 1,624.28 1,624.28 1,623.98 1,623.98 1,243.8K
10:34 1,624.17 1,624.17 1,623.51 1,623.51 756.9K
10:35 1,623.37 1,623.38 1,621.25 1,621.72 28,682.7K
10:36 1,621.65 1,621.70 1,621.57 1,621.70 2,908.3K
10:37 1,621.61 1,621.84 1,621.12 1,621.12 8,136.9K
10:38 1,622.07 1,622.48 1,621.67 1,622.48 6,026.3K
10:39 1,622.35 1,622.56 1,622.35 1,622.56 2,907.8K
10:40 1,622.61 1,622.90 1,622.38 1,622.90 1,515.2K
10:41 1,622.70 1,622.70 1,621.25 1,621.70 3,053.7K
10:42 1,621.30 1,621.73 1,621.30 1,621.52 2,493.5K
10:43 1,621.19 1,621.19 1,620.50 1,620.53 780.3K
10:44 1,620.71 1,620.71 1,619.62 1,619.62 484.5K
10:45 1,619.62 1,620.40 1,619.62 1,620.40 370.9K
10:46 1,620.23 1,621.42 1,620.23 1,621.29 16,381.3K
10:47 1,621.33 1,621.46 1,621.33 1,621.38 1,348.4K
10:48 1,621.20 1,621.42 1,621.10 1,621.10 715.9K
10:49 1,621.10 1,621.10 1,620.69 1,620.69 1,049.2K
10:50 1,619.17 1,619.63 1,619.17 1,619.63 2,172.5K
10:51 1,619.63 1,619.94 1,619.63 1,619.94 1,089.6K
10:52 1,619.73 1,619.73 1,618.96 1,618.96 13,723.9K
10:53 1,619.06 1,619.19 1,618.92 1,619.19 1,175.3K
10:54 1,619.28 1,619.28 1,618.98 1,619.15 3,857.3K
10:55 1,621.33 1,621.33 1,620.24 1,620.24 4,849.3K
10:56 1,619.55 1,619.55 1,618.85 1,619.12 8,638.4K
10:57 1,618.91 1,619.33 1,618.74 1,618.74 807.6K
10:58 1,618.87 1,618.87 1,616.63 1,616.63 1,011.4K
10:59 1,616.62 1,617.27 1,616.62 1,617.18 444.4K
11:00 1,616.78 1,616.87 1,616.45 1,616.58 2,405.2K
11:01 1,616.65 1,618.94 1,616.65 1,618.52 3,937.0K
11:02 1,618.72 1,618.72 1,617.96 1,617.96 2,463.2K
11:03 1,617.37 1,618.04 1,617.37 1,618.04 872.9K
11:04 1,618.08 1,618.08 1,616.62 1,616.62 6,744.3K
11:05 1,616.44 1,616.63 1,616.36 1,616.36 1,796.3K
11:06 1,616.16 1,616.16 1,615.77 1,616.02 2,335.3K
11:07 1,615.93 1,615.93 1,615.46 1,615.71 1,031.0K
11:08 1,615.94 1,615.94 1,613.81 1,613.81 3,910.0K
11:09 1,612.36 1,612.85 1,612.36 1,612.54 8,917.9K
11:10 1,612.27 1,613.53 1,612.18 1,613.53 1,115.4K
11:11 1,613.98 1,614.58 1,613.98 1,614.20 1,593.0K
11:12 1,614.23 1,614.76 1,613.68 1,613.68 1,030.7K
11:13 1,613.82 1,613.82 1,613.65 1,613.65 593.1K
11:14 1,613.33 1,614.23 1,613.33 1,614.02 902.5K
11:15 1,613.97 1,614.23 1,613.97 1,614.23 543.0K
11:16 1,614.23 1,614.23 1,613.32 1,613.32 1,386.1K
11:17 1,613.41 1,615.61 1,613.41 1,615.61 12,544.5K
11:18 1,615.61 1,615.61 1,614.80 1,614.80 2,273.1K
11:19 1,614.50 1,614.72 1,614.02 1,614.02 1,153.5K
11:20 1,614.02 1,614.02 1,613.66 1,613.84 635.3K
11:21 1,613.84 1,614.64 1,613.84 1,614.51 1,242.1K
11:22 1,614.43 1,614.43 1,614.18 1,614.25 928.2K
11:23 1,614.25 1,614.82 1,614.25 1,614.32 779.4K
11:24 1,614.18 1,614.18 1,613.65 1,613.65 1,804.7K
11:25 1,612.85 1,612.85 1,612.15 1,612.40 15,414.5K
11:26 1,612.57 1,612.57 1,611.99 1,612.39 3,737.8K
11:27 1,612.52 1,612.52 1,612.03 1,612.21 2,007.0K
11:28 1,611.82 1,613.21 1,611.82 1,613.21 5,012.2K
11:29 1,612.65 1,613.05 1,612.65 1,612.90 3,219.2K
11:30 1,609.62 1,610.27 1,609.62 1,610.02 61,856.2K
11:31 1,610.04 1,612.12 1,610.04 1,612.12 2,942.5K
11:32 1,612.25 1,613.38 1,612.10 1,613.38 25,931.7K
11:33 1,613.03 1,613.03 1,611.29 1,611.29 7,749.9K
11:34 1,611.61 1,611.88 1,611.61 1,611.79 2,968.3K
11:35 1,611.79 1,612.22 1,611.79 1,612.14 5,052.3K
11:36 1,611.44 1,611.65 1,609.16 1,609.38 2,466.2K
11:37 1,609.05 1,609.05 1,608.31 1,608.35 1,292.8K
11:38 1,608.49 1,608.84 1,608.30 1,608.84 3,067.1K
11:39 1,609.25 1,609.25 1,608.73 1,608.73 1,442.4K
11:40 1,608.93 1,609.21 1,608.89 1,609.21 2,244.6K
11:41 1,608.88 1,608.88 1,608.56 1,608.56 3,665.9K
11:42 1,607.84 1,608.04 1,607.84 1,608.04 3,147.0K
11:43 1,607.59 1,607.59 1,606.90 1,606.90 1,572.7K
11:44 1,606.74 1,606.74 1,606.49 1,606.49 1,845.9K
11:45 1,606.66 1,607.37 1,606.66 1,606.76 4,196.1K
11:46 1,606.01 1,606.01 1,605.25 1,605.25 9,997.4K
11:47 1,605.16 1,605.25 1,605.16 1,605.17 1,228.8K
11:48 1,605.17 1,605.25 1,605.08 1,605.25 739.2K
11:49 1,605.30 1,605.30 1,604.45 1,604.45 1,076.6K
11:50 1,604.54 1,604.73 1,604.54 1,604.73 2,221.1K
11:51 1,604.64 1,604.73 1,604.64 1,604.73 821.4K
11:52 1,604.73 1,606.32 1,604.73 1,606.32 1,127.1K
11:53 1,606.41 1,606.41 1,605.01 1,605.02 2,164.5K
11:54 1,605.32 1,605.32 1,605.06 1,605.06 5,275.3K
11:55 1,605.14 1,605.23 1,605.06 1,605.06 6,393.6K
11:56 1,605.06 1,606.14 1,605.06 1,606.14 7,055.4K
11:57 1,606.09 1,606.09 1,604.81 1,604.81 1,778.7K
11:58 1,604.98 1,605.03 1,604.70 1,605.03 1,447.2K
11:59 1,605.03 1,605.03 1,604.95 1,605.00 440.3K
12:00 1,605.51 1,606.04 1,605.51 1,605.82 2,693.6K
12:01 1,605.46 1,605.94 1,605.46 1,605.94 379.1K
12:02 1,606.07 1,606.29 1,606.07 1,606.29 1,008.9K
12:03 1,606.76 1,607.56 1,606.76 1,607.56 1,975.8K
12:04 1,607.73 1,607.73 1,607.13 1,607.31 1,488.7K
12:05 1,607.31 1,607.31 1,606.59 1,606.92 1,566.3K
12:06 1,606.67 1,607.16 1,606.67 1,607.16 1,307.1K
12:07 1,606.97 1,607.24 1,606.94 1,607.24 575.6K
12:08 1,607.11 1,607.42 1,607.11 1,607.16 1,130.3K
12:09 1,607.16 1,607.72 1,607.16 1,607.72 765.5K
12:10 1,607.67 1,607.67 1,607.07 1,607.07 986.1K
12:11 1,606.50 1,606.55 1,606.37 1,606.37 2,218.0K
12:12 1,606.38 1,606.38 1,604.51 1,604.56 1,539.5K
12:13 1,604.37 1,604.64 1,604.37 1,604.37 1,088.7K
12:14 1,604.56 1,605.95 1,604.21 1,605.95 783.6K
12:15 1,606.79 1,606.79 1,606.11 1,606.35 13,695.9K
12:16 1,606.17 1,606.17 1,605.49 1,605.49 1,138.5K
12:17 1,605.62 1,605.62 1,605.45 1,605.49 749.4K
12:18 1,605.62 1,606.15 1,605.62 1,606.15 308.8K
12:19 1,605.93 1,606.41 1,605.80 1,606.41 558.2K
12:20 1,605.59 1,605.59 1,605.15 1,605.15 788.0K
12:21 1,604.77 1,605.68 1,604.77 1,605.68 1,799.7K
12:22 1,605.91 1,607.17 1,605.77 1,607.17 2,009.0K
12:23 1,607.54 1,607.80 1,607.54 1,607.80 537.3K
12:24 1,607.85 1,607.85 1,607.05 1,607.05 863.2K
12:25 1,607.00 1,607.00 1,604.45 1,604.45 16,413.4K
12:26 1,604.03 1,604.03 1,603.14 1,603.14 9,687.7K
12:27 1,603.15 1,603.15 1,602.88 1,603.15 14,074.5K
12:28 1,603.15 1,604.00 1,603.15 1,603.73 17,170.3K
12:29 1,603.46 1,603.60 1,603.29 1,603.34 3,897.5K
12:30 1,602.99 1,603.46 1,602.99 1,603.19 2,300.9K
12:31 1,603.28 1,603.50 1,603.20 1,603.20 3,578.1K
12:32 1,603.56 1,603.56 1,602.50 1,602.50 6,699.1K
12:33 1,602.67 1,602.80 1,602.67 1,602.75 1,403.2K
12:34 1,602.80 1,602.89 1,602.66 1,602.66 509.9K
12:35 1,602.26 1,602.26 1,601.10 1,601.10 21,381.9K
12:36 1,601.18 1,601.63 1,601.10 1,601.63 2,362.6K
12:37 1,601.54 1,601.61 1,601.49 1,601.61 2,404.3K
12:38 1,601.22 1,601.27 1,600.90 1,600.90 8,435.9K
12:39 1,600.77 1,601.53 1,600.77 1,601.53 6,178.8K
12:40 1,601.18 1,601.53 1,600.73 1,600.73 4,626.7K
12:41 1,601.47 1,601.71 1,601.16 1,601.71 1,155.8K
12:42 1,601.47 1,601.75 1,600.23 1,600.23 2,451.5K
12:43 1,600.36 1,600.69 1,600.32 1,600.69 2,597.7K
12:44 1,600.47 1,600.77 1,600.42 1,600.77 3,191.8K
12:45 1,600.99 1,602.12 1,600.19 1,602.12 1,590.1K
12:46 1,602.16 1,602.16 1,601.95 1,601.96 639.5K
12:47 1,601.70 1,602.28 1,601.70 1,602.28 3,073.2K
12:48 1,602.37 1,602.41 1,601.76 1,601.76 949.1K
12:49 1,601.84 1,602.04 1,601.72 1,601.72 858.5K
12:50 1,601.76 1,602.07 1,601.76 1,601.77 1,034.9K
12:51 1,601.77 1,601.77 1,601.70 1,601.70 818.5K
12:52 1,601.70 1,601.91 1,601.65 1,601.91 1,485.1K
12:53 1,602.05 1,602.13 1,601.91 1,602.13 387.6K
12:54 1,601.83 1,601.96 1,601.74 1,601.78 727.4K
12:55 1,602.00 1,602.03 1,601.77 1,602.03 710.6K
12:56 1,601.95 1,602.03 1,601.90 1,601.90 573.6K
12:57 1,602.11 1,602.11 1,601.71 1,601.79 2,794.6K
12:58 1,601.83 1,603.08 1,601.61 1,603.08 919.6K
12:59 1,603.17 1,603.17 1,603.17 1,603.17 311.1K
13:00 1,603.08 1,603.17 1,603.04 1,603.17 8,289.0K
13:01 1,603.17 1,603.29 1,603.12 1,603.12 1,104.3K
13:02 1,603.21 1,603.77 1,603.21 1,603.77 2,384.8K
13:03 1,603.81 1,603.81 1,603.81 1,603.81 837.2K
13:04 1,603.89 1,604.24 1,603.89 1,604.24 798.1K
13:05 1,604.19 1,604.93 1,603.97 1,604.93 3,689.7K
13:06 1,605.79 1,607.08 1,605.79 1,607.08 4,234.3K
13:07 1,606.84 1,607.10 1,606.52 1,607.10 1,513.8K
13:08 1,607.35 1,607.74 1,607.35 1,607.69 1,197.2K
13:09 1,607.37 1,607.60 1,607.37 1,607.47 478.0K
13:10 1,607.60 1,607.65 1,607.30 1,607.65 1,110.9K
13:11 1,607.92 1,608.54 1,607.92 1,608.28 1,210.9K
13:12 1,608.37 1,609.36 1,608.37 1,609.36 1,420.8K
13:13 1,608.73 1,609.15 1,608.73 1,609.06 789.9K
13:14 1,609.06 1,609.06 1,608.06 1,608.63 3,154.5K
13:15 1,608.71 1,609.26 1,608.60 1,609.26 3,540.0K
13:16 1,609.22 1,609.22 1,608.63 1,608.63 1,438.5K
13:17 1,609.32 1,609.40 1,608.80 1,608.80 797.5K
13:18 1,608.40 1,608.40 1,607.85 1,607.85 1,839.8K
13:19 1,607.31 1,607.68 1,607.26 1,607.42 2,088.1K
13:20 1,607.65 1,607.65 1,607.12 1,607.48 545.6K
13:21 1,607.66 1,608.63 1,607.66 1,608.47 3,267.9K
13:22 1,609.54 1,609.54 1,608.68 1,608.68 2,293.8K
13:23 1,609.03 1,609.16 1,608.57 1,609.01 1,645.0K
13:24 1,608.74 1,608.83 1,608.74 1,608.83 465.5K
13:25 1,608.43 1,609.03 1,608.43 1,608.77 846.9K
13:26 1,608.26 1,608.55 1,608.13 1,608.46 908.2K
13:27 1,607.70 1,607.70 1,607.28 1,607.46 1,213.4K
13:28 1,607.32 1,608.11 1,607.12 1,608.11 1,991.4K
13:29 1,607.66 1,608.28 1,607.07 1,607.07 851.3K
13:30 1,607.57 1,607.57 1,606.91 1,607.08 382.2K
13:31 1,606.68 1,607.19 1,606.64 1,607.19 254.4K
13:32 1,607.06 1,608.65 1,607.06 1,608.65 5,408.0K
13:33 1,608.99 1,608.99 1,608.51 1,608.51 852.8K
13:34 1,608.78 1,608.78 1,608.51 1,608.51 777.1K
13:35 1,608.79 1,608.88 1,608.10 1,608.36 1,664.8K
13:36 1,608.45 1,608.53 1,608.20 1,608.20 971.3K
13:37 1,608.62 1,608.62 1,608.35 1,608.35 1,239.9K
13:38 1,608.35 1,608.44 1,608.02 1,608.44 340.5K
13:39 1,608.44 1,608.97 1,608.43 1,608.97 813.0K
13:40 1,608.70 1,609.30 1,608.70 1,609.26 757.6K
13:41 1,610.38 1,610.42 1,610.11 1,610.37 796.5K
13:42 1,610.60 1,610.60 1,610.03 1,610.20 502.4K
13:43 1,610.47 1,610.47 1,609.65 1,609.65 356.5K
13:44 1,609.34 1,609.34 1,609.09 1,609.10 633.2K
13:45 1,609.19 1,609.44 1,609.10 1,609.44 488.9K
13:46 1,609.41 1,609.48 1,609.14 1,609.48 1,016.0K
13:47 1,609.61 1,609.61 1,606.92 1,606.92 3,130.5K
13:48 1,606.92 1,606.92 1,606.53 1,606.53 1,308.0K
13:49 1,606.61 1,607.46 1,606.61 1,607.46 359.2K
13:50 1,607.59 1,607.64 1,607.55 1,607.64 818.8K
13:51 1,607.54 1,607.72 1,607.54 1,607.72 336.7K
13:52 1,607.96 1,609.45 1,607.72 1,609.45 1,439.5K
13:53 1,609.36 1,609.85 1,609.18 1,609.85 1,114.0K
13:54 1,609.66 1,609.66 1,609.23 1,609.48 647.7K
13:55 1,609.18 1,609.18 1,608.42 1,608.42 1,446.1K
13:56 1,609.00 1,609.41 1,609.00 1,609.01 979.3K
13:57 1,609.63 1,609.91 1,609.48 1,609.82 2,658.1K
13:58 1,609.84 1,610.26 1,609.84 1,610.26 1,288.1K
13:59 1,609.91 1,610.56 1,609.91 1,610.14 1,883.3K
14:00 1,609.98 1,610.49 1,609.96 1,609.96 2,006.4K
14:01 1,609.83 1,610.12 1,609.56 1,609.56 3,958.1K
14:02 1,609.82 1,609.82 1,609.42 1,609.69 326.0K
14:03 1,609.69 1,610.49 1,609.69 1,610.49 643.6K
14:04 1,610.59 1,611.00 1,610.59 1,611.00 1,272.7K
14:05 1,611.53 1,611.53 1,611.00 1,611.13 747.7K
14:06 1,611.22 1,611.48 1,611.08 1,611.48 1,047.1K
14:07 1,611.30 1,611.53 1,610.91 1,610.91 1,990.0K
14:08 1,611.18 1,611.39 1,611.09 1,611.39 650.7K
14:09 1,611.39 1,611.39 1,611.18 1,611.18 648.7K
14:10 1,611.31 1,611.94 1,611.26 1,611.94 4,201.5K
14:11 1,612.36 1,612.67 1,612.36 1,612.63 3,199.3K
14:12 1,612.63 1,613.12 1,612.63 1,613.12 1,585.7K
14:13 1,613.21 1,613.21 1,612.67 1,612.67 585.9K
14:14 1,612.67 1,612.85 1,612.67 1,612.72 1,194.5K
14:15 1,612.72 1,612.94 1,612.71 1,612.94 2,729.6K
14:16 1,612.80 1,612.97 1,612.80 1,612.80 621.1K
14:17 1,612.67 1,612.77 1,612.59 1,612.67 820.6K
14:18 1,612.85 1,613.20 1,612.85 1,613.20 641.9K
14:19 1,613.07 1,613.43 1,613.07 1,613.43 668.7K
14:20 1,613.56 1,613.65 1,613.33 1,613.33 1,721.0K
14:21 1,613.47 1,613.56 1,613.47 1,613.56 4,286.7K
14:22 1,613.55 1,613.85 1,613.55 1,613.85 1,337.2K
14:23 1,613.76 1,613.99 1,613.76 1,613.90 1,062.6K
14:24 1,614.10 1,614.10 1,613.76 1,613.99 416.4K
14:25 1,613.69 1,613.69 1,613.69 1,613.69 669.0K
14:26 1,613.69 1,613.82 1,613.69 1,613.82 490.6K
14:27 1,613.73 1,615.51 1,613.73 1,615.51 4,739.3K
14:28 1,617.37 1,617.37 1,616.48 1,617.09 10,183.4K
14:29 1,617.63 1,617.63 1,617.10 1,617.48 11,174.4K
14:30 1,617.30 1,617.56 1,616.53 1,617.56 4,606.0K
14:31 1,617.86 1,617.86 1,617.42 1,617.60 1,750.9K
14:32 1,617.42 1,617.43 1,617.33 1,617.43 1,700.7K
14:33 1,617.51 1,617.94 1,617.00 1,617.94 4,207.9K
14:34 1,616.92 1,617.17 1,616.61 1,616.61 2,142.3K
14:35 1,616.61 1,616.75 1,616.35 1,616.75 541.5K
14:36 1,616.49 1,617.36 1,616.49 1,616.95 3,350.0K
14:37 1,617.12 1,617.77 1,617.12 1,617.77 2,270.1K
14:38 1,617.90 1,617.94 1,617.55 1,617.59 3,217.3K
14:39 1,617.59 1,617.77 1,617.25 1,617.66 1,001.9K
14:40 1,617.66 1,617.83 1,617.43 1,617.82 1,157.6K
14:41 1,617.82 1,618.20 1,617.82 1,618.20 1,933.7K
14:42 1,618.07 1,619.22 1,618.07 1,619.22 3,338.5K
14:43 1,619.76 1,619.76 1,619.09 1,619.09 1,942.7K
14:44 1,619.09 1,619.43 1,618.93 1,618.93 1,015.0K
14:45 1,619.15 1,619.15 1,619.02 1,619.02 704.7K
14:46 1,619.03 1,619.11 1,618.27 1,618.27 3,335.9K
14:47 1,618.35 1,618.35 1,618.27 1,618.27 1,439.3K
14:48 1,618.27 1,618.27 1,616.21 1,616.21 11,875.9K
14:49 1,616.21 1,616.21 1,615.91 1,615.91 3,790.0K
14:50 1,614.03 1,614.03 1,612.10 1,613.43 21,369.3K
14:51 1,613.61 1,614.28 1,613.61 1,614.28 1,953.4K
14:52 1,614.28 1,615.19 1,614.28 1,615.19 2,682.5K
14:53 1,615.05 1,615.15 1,614.88 1,615.02 1,802.9K
14:54 1,615.02 1,615.02 1,614.67 1,614.98 469.3K
14:55 1,614.93 1,615.48 1,614.93 1,615.32 2,063.1K
14:56 1,615.52 1,617.71 1,615.52 1,617.71 1,961.4K
14:57 1,618.61 1,618.61 1,618.05 1,618.05 1,838.6K
14:58 1,618.45 1,618.45 1,618.13 1,618.40 815.8K
14:59 1,618.23 1,618.72 1,618.23 1,618.51 819.3K
15:00 1,618.28 1,618.33 1,618.06 1,618.31 5,712.0K
15:01 1,618.14 1,618.14 1,617.35 1,617.35 1,892.2K
15:02 1,617.31 1,617.49 1,617.22 1,617.22 1,228.4K
15:03 1,616.81 1,617.03 1,616.81 1,616.89 1,048.0K
15:04 1,616.90 1,617.25 1,616.90 1,617.16 1,543.7K
15:05 1,617.12 1,617.56 1,616.95 1,617.56 1,701.7K
15:06 1,617.56 1,617.56 1,617.26 1,617.44 2,669.2K
15:07 1,617.30 1,618.81 1,617.30 1,618.59 2,303.7K
15:08 1,618.60 1,619.26 1,618.60 1,619.12 2,311.4K
15:09 1,619.39 1,619.39 1,618.21 1,618.21 4,311.8K
15:10 1,617.57 1,618.67 1,617.57 1,618.67 3,768.9K
15:11 1,618.40 1,618.73 1,618.40 1,618.73 1,834.7K
15:12 1,618.44 1,618.81 1,618.44 1,618.81 1,097.8K
15:13 1,619.25 1,619.41 1,619.15 1,619.15 809.0K
15:14 1,619.15 1,619.41 1,618.57 1,618.57 470.5K
15:15 1,618.57 1,618.57 1,618.48 1,618.56 518.7K
15:16 1,618.48 1,618.98 1,618.48 1,618.60 1,434.7K
15:17 1,619.20 1,619.51 1,619.11 1,619.29 1,100.6K
15:18 1,619.33 1,619.33 1,618.80 1,618.80 214.3K
15:19 1,619.41 1,619.41 1,618.00 1,618.00 1,446.2K
15:20 1,617.86 1,618.11 1,617.60 1,617.60 893.5K
15:21 1,616.62 1,616.62 1,616.26 1,616.26 3,459.1K
15:22 1,616.26 1,616.36 1,616.26 1,616.36 3,996.4K
15:23 1,615.71 1,615.71 1,614.85 1,614.85 3,906.1K
15:24 1,614.86 1,615.50 1,614.86 1,615.27 572.5K
15:25 1,615.43 1,615.43 1,615.43 1,615.43 303.5K
15:26 1,614.85 1,614.94 1,614.85 1,614.94 580.2K
15:27 1,614.66 1,614.88 1,614.66 1,614.76 1,691.8K
15:28 1,614.58 1,614.58 1,614.20 1,614.41 1,997.6K
15:29 1,613.85 1,614.30 1,613.68 1,614.30 2,399.6K
15:30 1,614.16 1,614.30 1,614.03 1,614.30 381.9K
15:31 1,614.03 1,614.03 1,613.36 1,613.36 2,316.3K
15:32 1,613.44 1,613.44 1,613.18 1,613.18 431.6K
15:33 1,613.34 1,613.53 1,613.18 1,613.53 799.1K
15:34 1,613.60 1,614.13 1,613.60 1,614.11 2,842.3K
15:35 1,614.23 1,614.32 1,613.85 1,614.32 601.3K
15:36 1,613.81 1,614.97 1,613.81 1,614.60 2,513.6K
15:37 1,614.69 1,615.24 1,614.69 1,614.84 1,096.9K
15:38 1,614.87 1,615.38 1,614.87 1,614.89 2,976.6K
15:39 1,614.55 1,614.56 1,614.14 1,614.14 879.7K
15:40 1,614.23 1,614.57 1,613.98 1,613.98 1,689.9K
15:41 1,613.98 1,614.46 1,613.98 1,614.46 1,199.8K
15:42 1,614.64 1,614.64 1,614.57 1,614.57 604.0K
15:43 1,614.91 1,615.05 1,613.65 1,613.65 5,794.1K
15:44 1,613.12 1,613.35 1,612.99 1,613.35 2,732.2K
15:45 1,613.39 1,613.47 1,613.12 1,613.26 8,601.9K
15:46 1,613.43 1,613.71 1,613.04 1,613.71 2,636.0K
15:47 1,614.41 1,615.21 1,614.40 1,615.21 3,615.1K
15:48 1,615.12 1,615.12 1,613.71 1,613.71 7,200.9K
15:49 1,613.31 1,614.06 1,613.31 1,613.80 2,430.7K
15:50 1,613.93 1,614.36 1,613.61 1,613.61 1,725.1K
15:51 1,614.21 1,615.68 1,614.21 1,615.02 9,211.5K
15:52 1,614.71 1,615.71 1,614.57 1,615.71 1,141.3K
15:53 1,615.98 1,615.98 1,615.58 1,615.88 1,191.6K
15:54 1,615.70 1,615.70 1,614.53 1,614.53 1,086.7K
15:55 1,614.31 1,614.90 1,614.31 1,614.64 525.4K
15:56 1,615.17 1,615.17 1,615.08 1,615.08 698.2K
15:57 1,615.50 1,615.79 1,615.50 1,615.66 1,377.8K
15:58 1,615.66 1,615.80 1,615.24 1,615.80 1,167.2K
15:59 1,615.85 1,616.20 1,615.50 1,616.20 1,983.2K
16:00 1,616.18 1,616.36 1,616.09 1,616.09 1,352.6K
16:01 1,615.59 1,615.59 1,614.95 1,614.95 2,232.9K
16:02 1,614.57 1,614.95 1,614.57 1,614.95 1,104.6K
16:03 1,615.41 1,615.42 1,615.09 1,615.14 1,114.6K
16:04 1,615.04 1,615.92 1,615.04 1,615.92 1,185.1K
16:05 1,615.76 1,615.76 1,615.49 1,615.50 1,562.4K
16:06 1,615.53 1,615.53 1,615.35 1,615.44 3,171.0K
16:07 1,616.69 1,616.87 1,616.21 1,616.47 2,689.3K
16:08 1,616.61 1,616.74 1,616.56 1,616.56 2,454.5K
16:09 1,616.29 1,616.98 1,616.29 1,616.98 3,219.9K
16:10 1,617.32 1,617.70 1,617.05 1,617.70 3,137.2K
16:11 1,618.43 1,618.61 1,618.43 1,618.46 4,559.1K
16:12 1,618.59 1,619.14 1,618.34 1,619.14 621.9K
16:13 1,619.14 1,619.27 1,619.04 1,619.04 1,995.6K
16:14 1,619.29 1,620.93 1,619.29 1,620.93 7,164.7K
16:15 1,621.06 1,621.67 1,621.06 1,621.51 2,910.5K
16:16 1,621.95 1,624.70 1,621.86 1,624.27 16,643.0K
16:17 1,624.52 1,624.59 1,624.30 1,624.59 919.9K
16:18 1,624.21 1,625.70 1,624.21 1,624.96 1,832.9K
16:19 1,625.37 1,626.22 1,625.37 1,626.22 11,231.2K
16:20 1,625.62 1,626.05 1,625.62 1,625.92 961.5K
16:21 1,625.91 1,625.91 1,625.48 1,625.60 2,005.4K
16:22 1,626.70 1,627.19 1,626.70 1,627.10 12,501.3K
16:23 1,626.46 1,626.56 1,625.82 1,626.25 3,344.7K
16:24 1,626.20 1,626.20 1,625.73 1,625.73 1,105.0K
16:25 1,625.51 1,625.59 1,625.43 1,625.59 910.2K
16:26 1,625.76 1,625.76 1,625.45 1,625.74 1,983.3K
16:27 1,625.99 1,627.27 1,625.99 1,627.27 5,676.9K
16:28 1,626.53 1,627.30 1,626.53 1,627.12 2,040.1K
16:29 1,624.73 1,624.73 1,624.00 1,624.00 20,762.0K
16:30 1,623.62 1,624.52 1,623.62 1,624.44 1,605.0K
16:31 1,624.08 1,624.09 1,623.86 1,624.01 1,487.3K
16:32 1,623.82 1,623.99 1,623.82 1,623.95 1,355.4K
16:33 1,624.22 1,624.22 1,623.95 1,624.08 1,216.4K
16:34 1,623.87 1,623.95 1,623.87 1,623.95 892.5K
16:35 1,624.22 1,624.22 1,623.65 1,623.82 1,034.3K
16:36 1,623.82 1,623.82 1,623.57 1,623.74 1,270.1K
16:37 1,623.57 1,623.92 1,623.57 1,623.60 1,485.6K
16:38 1,623.83 1,623.83 1,623.47 1,623.47 1,067.2K
16:39 1,623.73 1,624.58 1,623.73 1,624.58 4,558.8K
16:40 1,624.53 1,625.16 1,624.36 1,625.16 3,496.4K
16:41 1,625.25 1,625.30 1,625.04 1,625.04 937.9K
16:42 1,624.78 1,626.53 1,624.78 1,625.68 4,895.1K
16:43 1,625.73 1,625.73 1,625.38 1,625.71 2,662.0K
16:44 1,626.22 1,626.22 1,625.89 1,625.97 1,394.4K
16:45 1,626.24 1,627.61 1,626.24 1,627.61 2,031.9K
16:46 1,627.73 1,628.23 1,627.73 1,628.23 1,348.7K
16:47 1,628.23 1,628.40 1,628.19 1,628.40 1,268.2K
16:48 1,627.49 1,627.49 1,626.28 1,626.28 6,240.4K
16:49 1,626.28 1,626.28 1,625.63 1,625.63 2,280.4K
16:50 1,626.32 1,626.92 1,626.19 1,626.92 991.3K
16:51 1,627.32 1,627.32 1,627.14 1,627.32 498.3K
16:52 1,626.55 1,627.52 1,626.55 1,627.52 689.0K
16:53 1,627.65 1,627.65 1,626.55 1,626.55 1,550.7K
16:54 1,627.25 1,627.39 1,627.03 1,627.03 888.8K
16:55 1,626.48 1,626.66 1,626.40 1,626.66 1,349.0K
16:56 1,626.58 1,626.75 1,626.40 1,626.40 1,114.8K
16:57 1,627.42 1,628.15 1,627.42 1,627.47 3,142.9K
16:58 1,627.90 1,628.24 1,627.73 1,627.99 2,775.1K
16:59 1,628.16 1,628.16 1,627.73 1,627.94 1,759.2K
17:00 1,628.03 1,628.16 1,627.09 1,627.42 11,967.3K
17:01 1,627.76 1,628.09 1,627.04 1,627.20 6,784.5K
17:02 1,628.05 1,628.06 1,627.67 1,627.67 9,190.2K
17:03 1,627.67 1,628.07 1,627.56 1,627.63 4,007.5K
17:04 1,628.07 1,628.07 1,626.83 1,627.29 2,948.2K
17:05 1,627.21 1,627.21 1,626.61 1,626.61 656.3K
17:06 1,626.88 1,626.88 1,626.78 1,626.86 913.7K
17:07 1,626.81 1,628.15 1,626.81 1,628.15 2,605.3K
17:08 1,627.62 1,627.94 1,627.15 1,627.15 3,033.1K
17:09 1,627.15 1,627.74 1,627.08 1,627.74 960.0K
17:10 1,627.39 1,627.65 1,627.39 1,627.65 1,648.8K
17:11 1,627.52 1,627.74 1,627.52 1,627.74 1,914.2K
17:12 1,627.78 1,628.08 1,627.78 1,628.08 918.8K
17:13 1,628.25 1,628.25 1,627.74 1,628.00 1,582.4K
17:14 1,627.95 1,628.08 1,627.95 1,628.08 1,091.6K
17:15 1,627.78 1,628.17 1,627.78 1,627.95 2,648.4K
17:16 1,627.86 1,627.86 1,627.06 1,627.06 3,257.1K
17:17 1,627.62 1,627.62 1,627.06 1,627.41 11,621.7K
17:18 1,627.36 1,627.93 1,627.36 1,627.89 9,424.8K
17:19 1,627.59 1,627.76 1,627.32 1,627.62 462.3K
17:20 1,627.68 1,627.77 1,627.55 1,627.63 1,997.1K
17:21 1,627.86 1,628.12 1,627.77 1,628.12 1,866.2K
17:22 1,628.34 1,628.34 1,628.17 1,628.25 1,064.4K
17:23 1,628.29 1,628.54 1,628.12 1,628.12 3,230.3K
17:24 1,628.37 1,628.76 1,628.37 1,628.75 1,942.4K
17:25 1,628.75 1,628.76 1,628.62 1,628.76 700.9K
17:26 1,628.62 1,628.62 1,628.15 1,628.60 4,976.4K
17:27 1,628.44 1,628.61 1,628.44 1,628.61 1,145.8K
17:28 1,628.61 1,628.78 1,628.43 1,628.43 2,368.9K
17:29 1,628.34 1,628.60 1,628.25 1,628.25 939.7K
17:30 1,628.18 1,629.02 1,628.18 1,629.02 1,565.1K
17:31 1,631.10 1,631.10 1,629.91 1,629.91 6,957.1K
17:32 1,629.94 1,630.19 1,629.77 1,630.19 4,519.9K
17:33 1,630.28 1,630.73 1,630.28 1,630.38 3,941.3K
17:34 1,629.82 1,630.24 1,629.31 1,629.31 30,946.3K
17:35 1,629.49 1,629.71 1,629.40 1,629.40 704.9K
17:36 1,627.81 1,628.10 1,627.33 1,627.33 1,340.3K
17:37 1,627.53 1,627.82 1,627.01 1,627.01 4,751.1K
17:38 1,626.93 1,627.50 1,626.93 1,627.27 2,565.3K
17:39 1,626.71 1,628.41 1,626.71 1,628.41 831.9K
17:40 1,627.70 1,628.18 1,627.61 1,627.88 8,418.1K
17:41 1,626.78 1,626.78 1,626.36 1,626.58 9,040.1K
17:42 1,626.51 1,627.08 1,626.43 1,626.73 621.7K
17:43 1,627.49 1,627.69 1,627.49 1,627.55 746.1K
17:44 1,627.95 1,627.95 1,627.55 1,627.82 289.0K
17:45 1,627.47 1,627.90 1,627.47 1,627.85 1,017.5K
17:46 1,627.94 1,628.27 1,627.94 1,628.27 1,793.6K
17:47 1,628.41 1,628.62 1,628.41 1,628.57 544.2K
17:48 1,628.57 1,628.89 1,628.57 1,628.70 564.1K
17:49 1,628.49 1,628.67 1,628.49 1,628.67 509.2K
17:50 1,628.41 1,628.62 1,628.41 1,628.62 357.1K
17:51 1,627.85 1,628.02 1,627.85 1,628.02 1,473.1K
17:52 1,628.29 1,628.29 1,627.93 1,628.06 430.5K
17:53 1,627.71 1,628.05 1,627.71 1,628.05 624.4K
17:54 1,627.92 1,627.94 1,627.62 1,627.76 506.7K
17:55 1,628.09 1,628.94 1,628.09 1,628.94 3,381.7K
17:56 1,628.29 1,628.38 1,628.21 1,628.38 1,123.3K
17:57 1,628.38 1,628.46 1,627.03 1,627.03 625.2K
17:58 1,627.24 1,628.05 1,627.24 1,628.05 2,902.5K
17:59 1,627.40 1,627.40 1,627.15 1,627.16 716.8K
18:00 1,627.83 1,628.28 1,627.58 1,628.28 4,247.3K
18:01 1,628.68 1,628.93 1,628.62 1,628.62 3,314.6K
18:02 1,628.59 1,628.85 1,628.46 1,628.46 1,875.5K
18:03 1,628.46 1,630.39 1,628.46 1,630.39 19,444.7K
18:04 1,631.15 1,631.15 1,630.81 1,630.97 5,570.4K
18:05 1,631.09 1,631.68 1,631.09 1,631.68 6,184.7K
18:06 1,631.48 1,634.22 1,631.48 1,633.35 31,765.2K
18:07 1,632.99 1,633.36 1,632.86 1,633.05 6,775.5K
18:08 1,632.64 1,632.96 1,632.20 1,632.20 5,501.6K
18:09 1,632.28 1,632.28 1,631.23 1,631.52 3,804.8K
18:10 1,631.52 1,632.41 1,631.52 1,632.34 3,836.2K
18:11 1,632.50 1,632.50 1,631.99 1,631.99 864.4K
18:12 1,631.86 1,632.25 1,631.86 1,632.25 1,090.5K
18:13 1,633.04 1,633.29 1,632.99 1,632.99 9,281.1K
18:14 1,632.79 1,633.66 1,632.70 1,633.66 4,629.9K
18:15 1,633.68 1,633.68 1,633.46 1,633.46 1,785.6K
18:16 1,633.46 1,633.46 1,632.80 1,632.80 874.0K
18:17 1,633.51 1,633.51 1,633.00 1,633.00 1,800.6K
18:18 1,633.18 1,634.33 1,633.18 1,634.33 4,226.5K
18:19 1,634.16 1,634.16 1,633.42 1,633.42 1,752.0K
18:20 1,633.42 1,633.85 1,633.41 1,633.41 1,840.2K
18:21 1,634.11 1,634.48 1,634.11 1,634.48 6,465.0K
18:22 1,634.61 1,634.87 1,634.52 1,634.87 2,175.9K
18:23 1,634.95 1,635.25 1,634.95 1,635.17 1,973.7K
18:24 1,634.99 1,635.55 1,634.99 1,635.55 9,073.6K
18:25 1,635.54 1,635.72 1,635.54 1,635.72 3,897.4K
18:26 1,635.00 1,635.16 1,634.82 1,635.00 4,966.3K
18:27 1,635.22 1,635.47 1,635.22 1,635.47 1,559.9K
18:28 1,635.08 1,635.47 1,635.08 1,635.47 603.0K
18:29 1,635.47 1,635.60 1,635.47 1,635.60 2,399.0K
18:30 1,635.38 1,636.77 1,635.38 1,636.77 2,202.6K
18:31 1,636.69 1,637.10 1,636.47 1,637.10 12,144.5K
18:32 1,636.59 1,636.93 1,636.59 1,636.93 1,027.7K
18:33 1,637.02 1,637.47 1,636.80 1,637.47 2,204.7K
18:34 1,637.31 1,637.72 1,637.31 1,637.58 3,066.1K
18:35 1,637.75 1,637.83 1,636.32 1,636.32 7,288.8K
18:36 1,636.63 1,636.91 1,636.34 1,636.50 7,827.1K
18:37 1,636.24 1,637.63 1,636.24 1,637.63 8,327.1K
18:38 1,637.81 1,638.16 1,637.72 1,638.16 2,794.5K
18:39 1,637.91 1,637.91 1,637.50 1,637.50 892.5K
18:40 1,636.93 1,636.93 1,636.93 1,636.93 392.7K
18:51 1,636.66 1,636.66 1,636.66 1,636.66 2,872.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据