MOSENERGO

MSNG
🏛️ 俄罗斯 →
2.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1.75 1.76 1.74 1.75 7.0M
2022-12-29 1.75 1.75 1.74 1.75 6.8M
2022-12-28 1.74 1.75 1.71 1.74 10.2M
2022-12-27 1.75 1.76 1.72 1.74 9.1M
2022-12-26 1.74 1.77 1.74 1.74 9.9M
2022-12-23 1.74 1.75 1.74 1.75 6.7M
2022-12-22 1.73 1.75 1.73 1.74 11.7M
2022-12-21 1.71 1.76 1.71 1.73 9.1M
2022-12-20 1.71 1.71 1.67 1.71 7.7M
2022-12-19 1.72 1.73 1.70 1.71 7.5M
2022-12-16 1.70 1.74 1.69 1.72 10.1M
2022-12-15 1.71 1.71 1.69 1.70 3.9M
2022-12-14 1.71 1.72 1.70 1.71 3.6M
2022-12-13 1.72 1.73 1.71 1.71 3.9M
2022-12-12 1.72 1.72 1.71 1.72 2.2M
2022-12-09 1.72 1.72 1.71 1.71 2.6M
2022-12-08 1.73 1.73 1.71 1.72 2.4M
2022-12-07 1.74 1.74 1.71 1.72 4.8M
2022-12-06 1.74 1.74 1.73 1.74 2.5M
2022-12-05 1.74 1.74 1.72 1.74 2.7M
2022-12-02 1.74 1.75 1.73 1.73 4.4M
2022-12-01 1.75 1.76 1.68 1.74 9.8M
2022-11-30 1.75 1.77 1.74 1.74 10.8M
2022-11-29 1.75 1.76 1.74 1.75 8.1M
2022-11-28 1.75 1.76 1.75 1.75 4.4M
2022-11-25 1.77 1.77 1.75 1.76 7.3M
2022-11-24 1.77 1.77 1.74 1.76 6.4M
2022-11-23 1.77 1.78 1.75 1.76 10.3M
2022-11-22 1.78 1.78 1.74 1.76 8.5M
2022-11-21 1.79 1.80 1.76 1.76 9.8M
2022-11-18 1.79 1.87 1.77 1.79 13.6M
2022-11-17 1.79 1.80 1.79 1.79 2.4M
2022-11-16 1.79 1.80 1.77 1.79 5.2M
2022-11-15 1.79 1.83 1.78 1.79 8.9M
2022-11-14 1.78 1.83 1.78 1.79 6.6M
2022-11-11 1.80 1.86 1.77 1.80 12.5M
2022-11-10 1.79 1.81 1.77 1.79 5.2M
2022-11-09 1.81 1.82 1.75 1.79 13.1M
2022-11-08 1.84 1.85 1.80 1.81 8.7M
2022-11-07 1.82 1.86 1.78 1.83 16.0M
2022-11-03 1.83 1.85 1.78 1.82 18.0M
2022-11-02 1.82 1.90 1.80 1.84 40.2M
2022-11-01 1.79 1.85 1.78 1.81 14.5M
2022-10-31 1.80 1.86 1.75 1.78 17.7M
2022-10-28 1.91 1.93 1.72 1.77 19.2M
2022-10-27 1.73 1.75 1.71 1.74 6.4M
2022-10-26 1.74 1.74 1.69 1.72 6.4M
2022-10-25 1.70 1.75 1.68 1.73 8.5M
2022-10-24 1.68 1.72 1.66 1.68 8.8M
2022-10-21 1.68 1.69 1.65 1.68 3.7M
2022-10-20 1.68 1.70 1.64 1.68 7.6M
2022-10-19 1.67 1.71 1.62 1.68 9.6M
2022-10-18 1.68 1.72 1.67 1.69 8.7M
2022-10-17 1.66 1.69 1.63 1.67 6.3M
2022-10-14 1.63 1.74 1.63 1.64 12.9M
2022-10-13 1.62 1.63 1.61 1.62 4.2M
2022-10-12 1.62 1.63 1.61 1.61 4.2M
2022-10-11 1.62 1.64 1.58 1.61 7.6M
2022-10-10 1.58 1.62 1.53 1.61 5.1M
2022-10-07 1.62 1.63 1.58 1.58 4.6M
2022-10-06 1.63 1.67 1.61 1.62 3.4M
2022-10-05 1.64 1.66 1.61 1.64 3.7M
2022-10-04 1.65 1.69 1.64 1.64 5.9M
2022-10-03 1.60 1.66 1.60 1.65 4.6M
2022-09-30 1.60 1.60 1.54 1.60 10.8M
2022-09-29 1.60 1.62 1.56 1.58 3.6M
2022-09-28 1.60 1.64 1.58 1.59 3.4M
2022-09-27 1.60 1.64 1.58 1.60 4.5M
2022-09-26 1.68 1.68 1.49 1.60 11.2M
2022-09-23 1.70 1.72 1.66 1.68 4.9M
2022-09-22 1.69 1.74 1.68 1.71 7.6M
2022-09-21 1.72 1.72 1.62 1.69 12.7M
2022-09-20 1.84 1.85 1.72 1.74 18.2M
2022-09-19 1.84 1.90 1.84 1.84 8.9M
2022-09-16 1.84 1.87 1.84 1.84 4.9M
2022-09-15 1.88 1.89 1.84 1.86 13.3M
2022-09-14 1.89 1.89 1.85 1.85 9.0M
2022-09-13 1.91 1.92 1.87 1.88 16.1M
2022-09-12 1.85 1.96 1.83 1.91 31.9M
2022-09-09 1.84 1.85 1.82 1.83 2.9M
2022-09-08 1.84 1.86 1.75 1.83 7.1M
2022-09-07 1.84 1.86 1.82 1.84 3.6M
2022-09-06 1.90 1.91 1.82 1.84 11.1M
2022-09-05 1.89 1.90 1.87 1.89 8.5M
2022-09-02 1.86 1.91 1.84 1.88 8.8M
2022-09-01 1.84 1.86 1.84 1.85 8.6M
2022-08-31 1.84 1.84 1.81 1.83 6.5M
2022-08-30 1.84 1.85 1.80 1.82 4.5M
2022-08-29 1.81 1.84 1.80 1.83 4.8M
2022-08-26 1.80 1.81 1.80 1.81 1.7M
2022-08-25 1.80 1.82 1.79 1.80 3.8M
2022-08-24 1.80 1.82 1.77 1.80 5.4M
2022-08-23 1.81 1.81 1.80 1.80 3.5M
2022-08-22 1.81 1.82 1.80 1.81 2.4M
2022-08-19 1.81 1.82 1.80 1.81 1.8M
2022-08-18 1.80 1.82 1.80 1.81 2.2M
2022-08-17 1.81 1.83 1.79 1.80 7.0M
2022-08-16 1.79 1.82 1.78 1.80 5.1M
2022-08-15 1.79 1.79 1.76 1.78 3.4M
2022-08-12 1.79 1.79 1.77 1.78 3.4M
2022-08-11 1.78 1.80 1.77 1.77 4.2M
2022-08-10 1.79 1.79 1.76 1.78 5.3M
2022-08-09 1.80 1.80 1.76 1.79 3.0M
2022-08-08 1.75 1.80 1.75 1.79 8.8M
2022-08-05 1.83 1.83 1.70 1.74 20.5M
2022-08-04 1.85 1.85 1.82 1.83 2.7M
2022-08-03 1.85 1.87 1.85 1.85 2.7M
2022-08-02 1.86 1.87 1.85 1.86 3.8M
2022-08-01 1.88 1.88 1.86 1.87 4.9M
2022-07-29 1.88 1.88 1.85 1.88 8.0M
2022-07-28 1.89 1.89 1.85 1.88 6.2M
2022-07-27 1.87 1.89 1.86 1.86 6.0M
2022-07-26 1.85 1.87 1.84 1.87 9.6M
2022-07-25 1.79 1.85 1.79 1.84 5.8M
2022-07-22 1.78 1.81 1.77 1.79 5.6M
2022-07-21 1.78 1.79 1.77 1.78 3.9M
2022-07-20 1.80 1.80 1.75 1.78 4.8M
2022-07-19 1.84 1.87 1.75 1.80 14.7M
2022-07-18 1.76 1.85 1.75 1.84 10.6M
2022-07-15 1.78 1.78 1.72 1.76 5.7M
2022-07-14 1.78 1.78 1.75 1.76 5.1M
2022-07-13 1.81 1.82 1.76 1.77 5.3M
2022-07-12 1.85 1.87 1.75 1.80 10.4M
2022-07-11 1.95 1.95 1.83 1.85 11.9M
2022-07-08 1.90 2.00 1.80 1.93 39.2M
2022-07-07 2.10 2.15 2.07 2.12 27.4M
2022-07-06 2.10 2.11 2.06 2.09 14.4M
2022-07-05 2.08 2.12 2.01 2.10 28.8M
2022-07-04 2.06 2.11 2.06 2.08 11.0M
2022-07-01 2.04 2.10 1.99 2.06 15.8M
2022-06-30 2.12 2.14 1.94 2.03 31.1M
2022-06-29 2.15 2.16 2.10 2.12 9.7M
2022-06-28 2.12 2.15 2.11 2.14 8.2M
2022-06-27 2.10 2.13 2.09 2.12 6.1M
2022-06-24 2.11 2.13 2.08 2.10 6.5M
2022-06-23 2.10 2.12 2.07 2.10 8.4M
2022-06-22 2.13 2.16 2.06 2.10 10.8M
2022-06-21 2.18 2.18 2.10 2.12 12.5M
2022-06-20 2.14 2.20 2.14 2.17 14.0M
2022-06-17 2.17 2.17 2.11 2.15 6.9M
2022-06-16 2.18 2.20 2.14 2.16 11.9M
2022-06-15 2.07 2.19 2.07 2.17 32.5M
2022-06-14 2.06 2.08 1.99 2.08 14.2M
2022-06-10 2.00 2.06 2.00 2.03 10.3M
2022-06-09 1.95 2.06 1.95 2.01 25.9M
2022-06-08 1.97 1.99 1.94 1.98 10.9M
2022-06-07 2.02 2.03 1.96 1.97 12.6M
2022-06-06 2.11 2.11 2.00 2.01 18.8M
2022-06-03 2.00 2.17 1.98 2.06 100.4M
2022-06-02 1.88 1.99 1.87 1.99 75.4M
2022-06-01 1.91 1.97 1.88 1.88 29.2M
2022-05-31 1.87 1.93 1.80 1.89 26.1M
2022-05-30 1.86 1.89 1.81 1.85 12.9M
2022-05-27 1.76 1.91 1.75 1.85 39.2M
2022-05-26 1.73 1.78 1.71 1.74 12.6M
2022-05-25 1.70 1.74 1.70 1.72 4.1M
2022-05-24 1.73 1.76 1.70 1.72 6.6M
2022-05-23 1.72 1.74 1.70 1.71 4.4M
2022-05-20 1.77 1.77 1.71 1.72 4.4M
2022-05-19 1.77 1.77 1.74 1.75 4.0M
2022-05-18 1.79 1.81 1.76 1.77 10.6M
2022-05-17 1.81 1.82 1.78 1.79 4.0M
2022-05-16 1.79 1.82 1.77 1.79 6.4M
2022-05-13 1.72 1.90 1.72 1.78 28.5M
2022-05-12 1.76 1.76 1.72 1.72 3.3M
2022-05-11 1.72 1.74 1.70 1.73 3.1M
2022-05-06 1.74 1.74 1.70 1.72 3.2M
2022-05-05 1.74 1.79 1.71 1.73 7.8M
2022-05-04 1.76 1.82 1.73 1.74 10.6M
2022-04-29 1.71 1.73 1.66 1.72 4.6M
2022-04-28 1.71 1.73 1.68 1.71 5.1M
2022-04-27 1.71 1.72 1.70 1.71 3.4M
2022-04-26 1.69 1.71 1.67 1.70 5.7M
2022-04-25 1.66 1.77 1.65 1.69 7.2M
2022-04-22 1.65 1.68 1.64 1.65 4.7M
2022-04-21 1.68 1.69 1.62 1.64 4.5M
2022-04-20 1.76 1.77 1.64 1.68 15.1M
2022-04-19 1.64 1.90 1.61 1.74 56.0M
2022-04-18 1.65 1.68 1.61 1.62 2.7M
2022-04-15 1.66 1.68 1.62 1.63 3.6M
2022-04-14 1.73 1.73 1.63 1.64 5.6M
2022-04-13 1.73 1.74 1.70 1.70 1.4M
2022-04-12 1.81 1.81 1.66 1.72 3.6M
2022-04-11 1.80 1.86 1.75 1.77 12.1M
2022-04-08 1.74 1.80 1.72 1.79 6.4M
2022-04-07 1.78 1.79 1.63 1.73 4.7M
2022-04-06 1.72 1.82 1.72 1.76 4.2M
2022-04-05 1.85 1.85 1.72 1.76 9.4M
2022-04-04 1.82 1.87 1.80 1.83 6.1M
2022-04-01 1.80 1.88 1.70 1.82 21.7M
2022-03-31 1.72 2.00 1.69 1.80 17.2M
2022-03-30 1.71 1.71 1.58 1.69 5.3M
2022-03-29 1.53 1.60 1.50 1.55 6.7M
2022-03-28 1.72 1.88 1.47 1.53 15.1M
2022-02-25 1.50 1.77 1.49 1.71 13.1M
2022-02-24 1.76 1.90 1.30 1.45 22.6M
2022-02-22 1.87 1.99 1.75 1.95 23.1M
2022-02-21 2.06 2.06 1.91 1.93 29.6M
2022-02-18 2.04 2.06 1.99 2.03 10.2M
2022-02-17 2.06 2.07 2.02 2.03 9.4M
2022-02-16 2.06 2.10 2.04 2.08 8.9M
2022-02-15 2.06 2.07 2.03 2.04 7.9M
2022-02-14 2.00 2.05 1.97 2.05 11.7M
2022-02-11 2.06 2.08 2.03 2.03 6.5M
2022-02-10 2.07 2.10 2.06 2.08 4.3M
2022-02-09 2.08 2.10 2.07 2.07 4.3M
2022-02-08 2.06 2.08 2.05 2.06 4.7M
2022-02-07 2.03 2.07 2.03 2.06 3.0M
2022-02-04 2.06 2.09 2.04 2.07 6.6M
2022-02-03 2.06 2.07 2.04 2.04 6.1M
2022-02-02 2.10 2.10 2.04 2.05 6.2M
2022-02-01 2.11 2.14 2.08 2.09 3.6M
2022-01-31 2.09 2.13 2.08 2.11 8.7M
2022-01-28 2.07 2.09 2.06 2.09 4.0M
2022-01-27 2.05 2.09 2.04 2.07 7.7M
2022-01-26 2.10 2.12 2.03 2.04 14.8M
2022-01-25 1.97 2.10 1.97 2.10 15.6M
2022-01-24 2.08 2.09 1.96 1.96 18.0M
2022-01-21 2.10 2.13 2.06 2.08 8.9M
2022-01-20 2.14 2.17 2.11 2.11 4.9M
2022-01-19 2.12 2.17 2.12 2.13 19.8M
2022-01-18 2.17 2.17 2.11 2.12 35.5M
2022-01-17 2.18 2.19 2.13 2.17 19.7M
2022-01-14 2.21 2.23 2.12 2.15 27.4M
2022-01-13 2.21 2.23 2.20 2.22 19.9M
2022-01-12 2.24 2.24 2.19 2.23 9.5M
2022-01-11 2.14 2.24 2.14 2.23 16.7M
2022-01-10 2.15 2.19 2.13 2.16 9.5M
2022-01-06 2.13 2.15 2.10 2.14 9.6M
2022-01-05 2.10 2.14 2.10 2.13 7.5M
2022-01-04 2.14 2.16 2.09 2.10 10.2M
2022-01-03 2.10 2.15 2.07 2.14 17.1M