MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ 德国 →
2,169.32
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
01:00 2,006.99 2,006.99 2,006.93 2,006.93 0.0K
01:05 2,006.93 2,006.93 2,006.91 2,006.92 0.0K
01:10 2,006.92 2,006.93 2,006.91 2,006.91 0.0K
01:15 2,006.91 2,006.92 2,006.86 2,006.86 0.0K
01:20 2,006.85 2,006.88 2,006.85 2,006.87 0.0K
01:25 2,006.87 2,006.90 2,006.87 2,006.89 0.0K
01:30 2,006.89 2,006.90 2,006.88 2,006.90 0.0K
01:35 2,006.90 2,006.90 2,006.88 2,006.89 0.0K
01:40 2,006.90 2,006.90 2,006.88 2,006.88 0.0K
01:45 2,006.86 2,006.86 2,006.84 2,006.85 0.0K
01:50 2,006.85 2,006.88 2,006.40 2,006.40 0.0K
01:55 2,006.41 2,006.46 2,005.99 2,005.99 0.0K
02:00 2,005.73 2,007.28 2,005.65 2,006.53 0.0K
02:05 2,007.23 2,007.51 2,006.92 2,006.97 0.0K
02:10 2,006.58 2,007.34 2,006.46 2,006.88 0.0K
02:15 2,007.27 2,007.77 2,006.98 2,007.42 0.0K
02:20 2,006.86 2,006.86 2,006.49 2,006.71 0.0K
02:25 2,006.52 2,007.07 2,006.52 2,006.95 0.0K
02:30 2,007.26 2,007.93 2,007.19 2,007.93 0.0K
02:35 2,007.63 2,007.65 2,007.28 2,007.65 0.0K
02:40 2,007.69 2,007.69 2,007.40 2,007.63 0.0K
02:45 2,007.42 2,007.50 2,006.94 2,007.13 0.0K
02:50 2,007.40 2,007.54 2,006.65 2,006.79 0.0K
02:55 2,007.15 2,007.17 2,006.80 2,006.80 0.0K
03:00 2,006.77 2,007.14 2,006.77 2,007.13 0.0K
03:05 2,007.13 2,007.31 2,006.48 2,006.48 0.0K
03:10 2,006.67 2,006.80 2,006.65 2,006.71 0.0K
03:15 2,006.70 2,007.29 2,006.69 2,007.29 0.0K
03:20 2,007.29 2,007.63 2,007.29 2,007.49 0.0K
03:25 2,006.35 2,006.52 2,006.35 2,006.50 0.0K
03:30 2,006.51 2,006.66 2,006.36 2,006.66 0.0K
03:35 2,006.66 2,006.66 2,006.40 2,006.46 0.0K
03:40 2,006.46 2,006.49 2,006.05 2,006.05 0.0K
03:45 2,006.04 2,006.16 2,005.48 2,006.02 0.0K
03:50 2,006.03 2,006.55 2,006.03 2,006.55 0.0K
03:55 2,006.45 2,006.47 2,006.26 2,006.26 0.0K
04:00 2,006.27 2,006.42 2,005.80 2,005.98 0.0K
04:05 2,005.92 2,005.92 2,005.82 2,005.87 0.0K
04:10 2,005.89 2,006.04 2,005.84 2,005.98 0.0K
04:15 2,005.97 2,006.52 2,005.95 2,006.06 0.0K
04:20 2,006.01 2,006.37 2,005.79 2,005.79 0.0K
04:25 2,005.86 2,005.92 2,005.46 2,005.50 0.0K
04:30 2,005.46 2,005.78 2,005.46 2,005.72 0.0K
04:35 2,005.72 2,006.06 2,005.72 2,005.97 0.0K
04:40 2,005.95 2,005.96 2,005.87 2,005.87 0.0K
04:45 2,005.87 2,005.88 2,005.45 2,005.48 0.0K
04:50 2,005.48 2,006.07 2,005.34 2,005.34 0.0K
04:55 2,005.57 2,005.69 2,005.57 2,005.62 0.0K
05:00 2,005.62 2,005.71 2,005.62 2,005.69 0.0K
05:05 2,005.69 2,005.75 2,005.67 2,005.75 0.0K
05:10 2,005.70 2,005.70 2,005.66 2,005.66 0.0K
05:15 2,005.66 2,006.13 2,005.66 2,005.80 0.0K
05:20 2,005.74 2,005.80 2,005.72 2,005.73 0.0K
05:25 2,005.69 2,005.74 2,005.68 2,005.70 0.0K
05:30 2,005.75 2,006.19 2,005.73 2,006.19 0.0K
05:35 2,006.19 2,006.25 2,006.04 2,006.24 0.0K
05:40 2,006.22 2,006.22 2,005.87 2,005.89 0.0K
05:45 2,005.90 2,006.42 2,005.90 2,006.29 0.0K
05:50 2,006.26 2,006.30 2,005.89 2,006.02 0.0K
05:55 2,005.88 2,006.16 2,005.83 2,006.16 0.0K
06:00 2,005.96 2,006.25 2,005.38 2,006.25 0.0K
06:05 2,006.24 2,006.28 2,005.95 2,006.07 0.0K
06:10 2,006.39 2,006.45 2,006.28 2,006.29 0.0K
06:15 2,006.24 2,006.38 2,005.77 2,005.83 0.0K
06:20 2,005.82 2,006.06 2,005.70 2,005.84 0.0K
06:25 2,006.32 2,006.33 2,006.15 2,006.15 0.0K
06:30 2,006.15 2,006.35 2,005.88 2,005.95 0.0K
06:35 2,005.95 2,006.40 2,005.90 2,006.01 0.0K
06:40 2,006.11 2,006.76 2,006.10 2,006.36 0.0K
06:45 2,006.31 2,006.47 2,006.17 2,006.22 0.0K
06:50 2,006.22 2,006.56 2,006.22 2,006.29 0.0K
06:55 2,006.29 2,006.97 2,005.99 2,006.97 0.0K
07:00 2,006.93 2,006.94 2,006.30 2,006.37 0.0K
07:05 2,006.37 2,006.65 2,006.33 2,006.33 0.0K
07:10 2,006.70 2,006.70 2,006.35 2,006.40 0.0K
07:15 2,006.40 2,007.18 2,006.40 2,007.13 0.0K
07:20 2,007.12 2,007.39 2,006.81 2,006.81 0.0K
07:25 2,006.60 2,006.73 2,006.47 2,006.59 0.0K
07:30 2,006.58 2,006.83 2,006.57 2,006.69 0.0K
07:35 2,006.69 2,006.71 2,006.51 2,006.51 0.0K
07:40 2,006.56 2,006.56 2,006.32 2,006.38 0.0K
07:45 2,006.33 2,006.34 2,005.71 2,005.71 0.0K
07:50 2,005.65 2,006.13 2,005.53 2,005.99 0.0K
07:55 2,005.52 2,005.52 2,005.16 2,005.24 0.0K
08:00 2,005.24 2,005.77 2,004.96 2,005.76 0.0K
08:05 2,005.76 2,005.76 2,003.45 2,003.46 0.0K
08:10 2,005.13 2,005.13 2,004.59 2,004.59 0.0K
08:15 2,004.59 2,004.99 2,003.88 2,004.64 0.0K
08:20 2,004.50 2,004.63 2,003.58 2,003.86 0.0K
08:25 2,003.87 2,004.77 2,003.87 2,004.77 0.0K
08:30 2,006.64 2,006.66 2,003.83 2,003.83 0.0K
08:35 2,003.83 2,005.22 2,003.83 2,005.22 0.0K
08:40 2,005.20 2,005.20 2,004.62 2,004.63 0.0K
08:45 2,004.63 2,004.66 2,003.88 2,004.12 0.0K
08:50 2,004.12 2,004.31 2,004.12 2,004.30 0.0K
08:55 2,004.29 2,004.29 2,002.75 2,002.76 0.0K
09:00 2,005.29 2,005.31 2,001.89 2,001.92 0.0K
09:05 2,001.94 2,002.08 2,001.94 2,002.06 0.0K
09:10 2,002.10 2,002.10 2,000.42 2,000.42 0.0K
09:15 2,000.42 2,001.39 2,000.14 2,001.36 0.0K
09:20 2,001.36 2,003.73 2,001.14 2,003.72 0.0K
09:25 2,003.68 2,003.68 1,999.86 1,999.89 0.0K
09:30 1,999.90 1,999.91 1,999.15 1,999.54 0.0K
09:35 1,999.54 2,001.52 1,999.54 2,001.49 0.0K
09:40 2,001.49 2,001.51 2,001.48 2,001.50 0.0K
09:45 2,001.49 2,001.49 1,998.79 1,999.16 0.0K
09:50 1,999.16 1,999.41 1,998.60 1,998.61 0.0K
09:55 1,998.81 1,998.82 1,998.28 1,998.28 0.0K
10:00 1,998.27 1,998.30 1,997.89 1,997.93 0.0K
10:05 1,997.92 2,002.95 1,997.92 2,002.95 0.0K
10:10 2,002.94 2,002.96 1,997.12 1,997.12 0.0K
10:15 1,997.11 1,998.24 1,997.11 1,998.24 0.0K
10:20 1,998.23 1,998.23 1,996.91 1,996.92 0.0K
10:25 1,996.18 2,005.07 1,995.88 2,005.07 0.0K
10:30 2,005.06 2,005.08 1,995.15 1,995.17 0.0K
10:35 1,995.17 1,995.22 1,995.02 1,995.21 0.0K
10:40 1,995.20 1,995.36 1,994.40 1,994.40 0.0K
10:45 1,994.40 1,995.23 1,993.98 1,993.98 0.0K
10:50 1,993.98 1,995.28 1,993.94 1,994.98 0.0K
10:55 1,994.96 1,995.41 1,994.95 1,995.40 0.0K
11:00 1,995.40 2,004.62 1,995.40 2,004.61 0.0K
11:05 2,004.59 2,004.83 2,004.29 2,004.30 0.0K
11:10 2,004.30 2,004.83 2,004.30 2,004.81 0.0K
11:15 2,004.81 2,005.46 2,004.80 2,005.24 0.0K
11:20 2,005.23 2,005.23 2,004.97 2,005.02 0.0K
11:25 2,005.05 2,005.24 2,004.47 2,004.98 0.0K
11:30 2,004.98 2,005.20 2,004.98 2,005.18 0.0K
11:35 2,005.18 2,005.30 2,005.07 2,005.30 0.0K
11:40 2,005.15 2,005.41 2,005.15 2,005.37 0.0K
11:45 2,005.36 2,005.38 2,005.36 2,005.37 0.0K
11:50 2,005.37 2,005.37 2,005.30 2,005.32 0.0K
11:55 2,005.04 2,005.25 2,005.04 2,005.25 0.0K
12:00 2,005.26 2,005.27 2,005.20 2,005.22 0.0K
12:05 2,005.21 2,005.47 2,005.18 2,005.18 0.0K
12:10 2,005.19 2,005.19 2,005.18 2,005.19 0.0K
12:15 2,005.19 2,005.22 2,005.16 2,005.16 0.0K
12:20 2,005.16 2,005.16 2,005.05 2,005.05 0.0K
12:25 2,005.06 2,005.06 2,005.03 2,005.05 0.0K
12:30 2,005.36 2,005.36 2,005.24 2,005.26 0.0K
12:35 2,005.25 2,005.33 2,005.25 2,005.32 0.0K
12:40 2,005.32 2,005.33 2,005.29 2,005.31 0.0K
12:45 2,005.32 2,005.32 2,005.29 2,005.29 0.0K
12:50 2,005.29 2,005.32 2,005.10 2,005.28 0.0K
12:55 2,005.26 2,005.27 2,005.23 2,005.27 0.0K
13:00 2,005.26 2,005.27 2,004.85 2,005.14 0.0K
13:05 2,005.14 2,005.42 2,005.13 2,005.31 0.0K
13:10 2,005.35 2,005.67 2,005.30 2,005.31 0.0K
13:15 2,005.31 2,005.33 2,005.03 2,005.24 0.0K
13:20 2,005.23 2,005.29 2,005.06 2,005.14 0.0K
13:25 2,005.14 2,005.15 2,005.06 2,005.14 0.0K
13:30 2,005.14 2,005.30 2,004.78 2,004.78 0.0K
13:35 2,005.01 2,005.28 2,004.96 2,005.28 0.0K
13:40 2,005.28 2,005.28 2,004.97 2,005.20 0.0K
13:45 2,005.20 2,005.24 2,005.18 2,005.24 0.0K
13:50 2,005.26 2,005.26 2,004.54 2,004.99 0.0K
13:55 2,005.08 2,005.51 2,004.86 2,004.86 0.0K
14:00 2,003.32 2,005.00 2,000.79 2,001.51 0.0K
14:05 2,001.81 2,002.86 2,001.42 2,002.51 0.0K
14:10 2,002.68 2,003.60 2,001.88 2,002.18 0.0K
14:15 2,002.69 2,002.69 2,001.39 2,002.37 0.0K
14:20 2,002.04 2,002.09 2,000.89 2,001.90 0.0K
14:25 2,000.81 2,001.58 2,000.58 2,000.76 0.0K
14:30 1,999.67 2,000.30 1,999.22 2,000.01 0.0K
14:35 1,999.92 1,999.96 1,999.23 1,999.92 0.0K
14:40 2,000.28 2,000.49 1,999.54 1,999.83 0.0K
14:45 1,999.82 2,000.25 1,999.38 1,999.69 0.0K
14:50 2,000.08 2,001.22 1,999.68 2,001.00 0.0K
14:55 2,001.30 2,001.92 2,000.74 2,001.66 0.0K
15:00 2,002.60 2,007.25 2,001.62 2,007.25 0.0K
15:05 2,006.28 2,009.42 2,006.01 2,008.52 0.0K
15:10 2,006.83 2,014.17 2,006.83 2,013.19 0.0K
15:15 2,013.63 2,015.19 2,013.42 2,013.98 0.0K
15:20 2,014.17 2,016.11 2,012.14 2,012.14 0.0K
15:25 2,013.45 2,017.57 2,013.45 2,017.38 0.0K
15:30 2,017.27 2,017.27 2,011.20 2,011.39 0.0K
15:35 2,011.75 2,013.54 2,011.29 2,011.86 0.0K
15:40 2,014.05 2,015.97 2,012.85 2,013.61 0.0K
15:45 2,013.99 2,014.10 2,012.67 2,013.30 0.0K
15:50 2,013.44 2,015.54 2,012.69 2,014.89 0.0K
15:55 2,013.87 2,014.66 2,011.16 2,011.83 0.0K
16:00 2,012.60 2,014.28 2,012.05 2,013.10 0.0K
16:05 2,013.34 2,014.95 2,013.05 2,014.88 0.0K
16:10 2,014.72 2,017.53 2,014.72 2,017.04 0.0K
16:15 2,016.09 2,016.79 2,014.91 2,015.26 0.0K
16:20 2,014.84 2,015.52 2,013.14 2,013.39 0.0K
16:25 2,014.92 2,016.46 2,014.08 2,015.42 0.0K
16:30 2,015.77 2,018.27 2,015.14 2,018.05 0.0K
16:35 2,018.24 2,021.06 2,018.24 2,020.53 0.0K
16:40 2,021.67 2,022.29 2,020.51 2,020.93 0.0K
16:45 2,021.09 2,021.42 2,015.64 2,016.52 0.0K
16:50 2,017.24 2,020.31 2,017.24 2,019.40 0.0K
16:55 2,019.00 2,020.53 2,018.40 2,020.53 0.0K
17:00 2,020.87 2,021.63 2,020.05 2,021.14 0.0K
17:05 2,021.13 2,021.30 2,019.70 2,021.27 0.0K
17:10 2,022.12 2,023.65 2,022.12 2,023.11 0.0K
17:15 2,023.09 2,023.54 2,022.43 2,022.43 0.0K
17:20 2,023.19 2,024.57 2,022.65 2,024.16 0.0K
17:25 2,023.82 2,024.48 2,023.18 2,023.66 0.0K
17:30 2,023.06 2,024.72 2,022.05 2,024.72 0.0K
17:35 2,024.40 2,025.50 2,024.36 2,024.84 0.0K
17:40 2,025.41 2,025.97 2,024.12 2,024.12 0.0K
17:45 2,025.31 2,025.31 2,023.00 2,023.73 0.0K
17:50 2,024.36 2,024.45 2,021.76 2,022.10 0.0K
17:55 2,022.89 2,024.10 2,022.46 2,023.14 0.0K
18:00 2,022.80 2,023.09 2,021.80 2,022.50 0.0K
18:05 2,023.02 2,023.02 2,021.16 2,021.49 0.0K
18:10 2,020.75 2,021.05 2,018.90 2,019.37 0.0K
18:15 2,019.57 2,020.28 2,018.28 2,019.04 0.0K
18:20 2,018.66 2,020.26 2,018.66 2,020.07 0.0K
18:25 2,019.97 2,020.59 2,019.65 2,020.25 0.0K
18:30 2,020.25 2,020.66 2,019.18 2,020.03 0.0K
18:35 2,020.01 2,020.97 2,019.78 2,020.67 0.0K
18:40 2,020.16 2,021.72 2,020.16 2,020.49 0.0K
18:45 2,021.10 2,021.15 2,019.77 2,020.37 0.0K
18:50 2,019.99 2,020.44 2,015.08 2,016.31 0.0K
18:55 2,015.70 2,015.70 2,013.39 2,013.54 0.0K
19:00 2,013.56 2,015.07 2,010.94 2,011.16 0.0K
19:05 2,009.46 2,010.35 2,008.33 2,010.35 0.0K
19:10 2,010.42 2,012.06 2,010.16 2,011.85 0.0K
19:15 2,012.28 2,012.90 2,010.46 2,010.73 0.0K
19:20 2,011.28 2,011.66 2,010.59 2,011.63 0.0K
19:25 2,010.62 2,012.56 2,010.62 2,012.39 0.0K
19:30 2,012.53 2,014.01 2,012.33 2,012.75 0.0K
19:35 2,012.90 2,013.54 2,012.79 2,013.04 0.0K
19:40 2,013.35 2,014.51 2,013.35 2,014.32 0.0K
19:45 2,014.46 2,015.05 2,013.70 2,014.62 0.0K
19:50 2,014.51 2,014.51 2,013.20 2,013.75 0.0K
19:55 2,014.64 2,015.13 2,013.90 2,013.90 0.0K
20:00 2,013.64 2,014.21 2,013.10 2,013.54 0.0K
20:05 2,013.44 2,013.54 2,012.06 2,012.61 0.0K
20:10 2,012.33 2,012.58 2,010.87 2,012.47 0.0K
20:15 2,012.09 2,012.41 2,011.49 2,011.61 0.0K
20:20 2,012.27 2,014.45 2,012.27 2,013.80 0.0K
20:25 2,014.07 2,015.13 2,013.73 2,013.73 0.0K
20:30 2,013.55 2,014.27 2,012.26 2,012.26 0.0K
20:35 2,011.80 2,012.13 2,011.18 2,011.18 0.0K
20:40 2,011.65 2,012.20 2,011.65 2,012.11 0.0K
20:45 2,012.17 2,012.86 2,011.92 2,012.37 0.0K
20:50 2,012.34 2,013.36 2,011.81 2,012.07 0.0K
20:55 2,012.40 2,014.84 2,012.40 2,014.68 0.0K
21:00 2,014.36 2,014.86 2,013.79 2,014.14 0.0K
21:05 2,014.37 2,014.50 2,013.66 2,013.77 0.0K
21:10 2,014.29 2,015.35 2,014.29 2,014.93 0.0K
21:15 2,015.04 2,015.60 2,014.48 2,015.07 0.0K
21:20 2,014.91 2,015.54 2,013.42 2,013.87 0.0K
21:25 2,013.50 2,013.60 2,012.78 2,012.86 0.0K
21:30 2,013.20 2,013.82 2,012.54 2,012.54 0.0K
21:35 2,012.53 2,013.70 2,012.53 2,013.70 0.0K
21:40 2,013.77 2,014.91 2,013.77 2,014.17 0.0K
21:45 2,014.60 2,014.62 2,013.56 2,014.48 0.0K
21:50 2,014.68 2,014.68 2,013.99 2,014.08 0.0K
21:55 2,014.57 2,015.22 2,014.40 2,014.68 0.0K
22:00 2,014.74 2,015.12 2,014.64 2,014.94 0.0K
22:05 2,014.94 2,015.13 2,013.15 2,013.30 0.0K
22:10 2,013.45 2,013.47 2,012.97 2,013.26 0.0K
22:15 2,013.26 2,013.87 2,013.26 2,013.86 0.0K
22:20 2,013.44 2,015.99 2,013.05 2,013.26 0.0K
22:25 2,013.11 2,013.59 2,013.11 2,013.44 0.0K
22:30 2,013.47 2,013.79 2,013.25 2,013.79 0.0K
22:35 2,013.85 2,013.98 2,013.42 2,013.88 0.0K
22:40 2,013.73 2,014.08 2,013.44 2,013.77 0.0K
22:45 2,013.68 2,019.01 2,013.28 2,019.01 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