MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ 德国 →
2,179.24
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
01:00 2,080.86 2,080.86 2,080.67 2,080.67 0.0K
01:05 2,080.70 2,080.70 2,080.66 2,080.68 0.0K
01:10 2,080.67 2,080.72 2,080.66 2,080.66 0.0K
01:15 2,080.65 2,080.71 2,080.65 2,080.71 0.0K
01:20 2,080.70 2,080.73 2,080.67 2,080.67 0.0K
01:25 2,080.67 2,080.69 2,080.65 2,080.66 0.0K
01:30 2,080.67 2,080.71 2,080.67 2,080.71 0.0K
01:35 2,080.73 2,080.73 2,080.53 2,080.54 0.0K
01:40 2,080.57 2,080.75 2,080.55 2,080.67 0.0K
01:45 2,080.69 2,080.79 2,080.65 2,080.79 0.0K
01:50 2,080.80 2,080.83 2,080.66 2,080.66 0.0K
01:55 2,080.66 2,080.81 2,080.64 2,080.70 0.0K
02:00 2,080.70 2,082.23 2,080.70 2,081.53 0.0K
02:05 2,081.45 2,081.78 2,080.74 2,081.05 0.0K
02:10 2,080.98 2,080.98 2,080.62 2,080.76 0.0K
02:15 2,080.63 2,080.79 2,080.18 2,080.77 0.0K
02:20 2,080.74 2,080.75 2,080.23 2,080.46 0.0K
02:25 2,080.92 2,080.96 2,080.73 2,080.81 0.0K
02:30 2,080.95 2,081.06 2,080.51 2,080.52 0.0K
02:35 2,080.53 2,080.53 2,080.22 2,080.23 0.0K
02:40 2,080.22 2,080.22 2,079.68 2,079.92 0.0K
02:45 2,079.87 2,080.05 2,079.67 2,079.81 0.0K
02:50 2,079.62 2,079.75 2,079.30 2,079.75 0.0K
02:55 2,079.53 2,079.63 2,079.34 2,079.52 0.0K
03:00 2,079.49 2,079.60 2,079.46 2,079.46 0.0K
03:05 2,079.05 2,079.24 2,078.84 2,078.84 0.0K
03:10 2,078.78 2,078.92 2,078.49 2,078.49 0.0K
03:15 2,078.49 2,078.54 2,078.33 2,078.54 0.0K
03:20 2,078.53 2,078.55 2,077.91 2,078.11 0.0K
03:25 2,077.95 2,078.34 2,077.79 2,078.10 0.0K
03:30 2,077.93 2,079.26 2,077.79 2,079.12 0.0K
03:35 2,079.13 2,079.27 2,079.11 2,079.22 0.0K
03:40 2,079.09 2,079.26 2,079.09 2,079.12 0.0K
03:45 2,079.12 2,079.28 2,078.99 2,079.28 0.0K
03:50 2,079.29 2,079.62 2,079.27 2,079.62 0.0K
03:55 2,079.51 2,080.63 2,079.37 2,080.63 0.0K
04:00 2,080.64 2,080.83 2,080.20 2,080.82 0.0K
04:05 2,080.81 2,080.86 2,080.43 2,080.70 0.0K
04:10 2,080.84 2,080.95 2,080.58 2,080.89 0.0K
04:15 2,080.94 2,081.01 2,080.83 2,081.01 0.0K
04:20 2,080.91 2,081.02 2,080.91 2,081.02 0.0K
04:25 2,081.02 2,081.22 2,081.00 2,081.22 0.0K
04:30 2,081.19 2,081.26 2,081.11 2,081.26 0.0K
04:35 2,081.18 2,081.25 2,081.16 2,081.16 0.0K
04:40 2,081.17 2,081.23 2,081.17 2,081.20 0.0K
04:45 2,081.20 2,081.23 2,081.11 2,081.11 0.0K
04:50 2,081.10 2,081.19 2,081.05 2,081.05 0.0K
04:55 2,080.84 2,081.25 2,080.82 2,081.16 0.0K
05:00 2,081.15 2,081.25 2,081.15 2,081.24 0.0K
05:05 2,081.22 2,081.25 2,081.11 2,081.11 0.0K
05:10 2,081.19 2,081.22 2,081.10 2,081.22 0.0K
05:15 2,081.21 2,081.21 2,080.81 2,081.04 0.0K
05:20 2,081.04 2,081.14 2,080.98 2,080.98 0.0K
05:25 2,081.06 2,081.13 2,080.86 2,081.05 0.0K
05:30 2,081.22 2,081.22 2,080.43 2,080.70 0.0K
05:35 2,080.70 2,080.70 2,080.35 2,080.60 0.0K
05:40 2,080.42 2,080.72 2,080.28 2,080.51 0.0K
05:45 2,080.51 2,080.78 2,080.45 2,080.63 0.0K
05:50 2,080.62 2,080.75 2,080.57 2,080.57 0.0K
05:55 2,080.53 2,080.57 2,080.26 2,080.27 0.0K
06:00 2,080.40 2,080.54 2,080.29 2,080.51 0.0K
06:05 2,080.52 2,080.71 2,080.26 2,080.26 0.0K
06:10 2,080.67 2,080.67 2,080.41 2,080.59 0.0K
06:15 2,080.58 2,080.58 2,080.35 2,080.42 0.0K
06:20 2,080.28 2,080.56 2,079.92 2,080.44 0.0K
06:25 2,080.31 2,080.32 2,080.12 2,080.15 0.0K
06:30 2,080.15 2,080.49 2,079.57 2,079.65 0.0K
06:35 2,079.65 2,080.00 2,079.65 2,080.00 0.0K
06:40 2,079.99 2,080.00 2,079.74 2,079.79 0.0K
06:45 2,079.79 2,079.86 2,079.79 2,079.85 0.0K
06:50 2,079.85 2,079.85 2,079.58 2,079.66 0.0K
06:55 2,079.66 2,080.07 2,079.66 2,079.84 0.0K
07:00 2,079.84 2,080.01 2,079.72 2,079.73 0.0K
07:05 2,079.73 2,079.73 2,079.61 2,079.61 0.0K
07:10 2,079.69 2,079.84 2,079.63 2,079.84 0.0K
07:15 2,079.84 2,080.13 2,079.82 2,080.05 0.0K
07:20 2,080.05 2,080.13 2,079.91 2,080.07 0.0K
07:25 2,079.92 2,080.14 2,079.92 2,079.94 0.0K
07:30 2,079.94 2,080.20 2,079.89 2,080.10 0.0K
07:35 2,080.10 2,080.49 2,079.84 2,080.49 0.0K
07:40 2,080.40 2,080.63 2,080.40 2,080.61 0.0K
07:45 2,080.61 2,080.77 2,080.39 2,080.39 0.0K
07:50 2,080.46 2,080.57 2,080.38 2,080.57 0.0K
07:55 2,080.57 2,080.71 2,080.45 2,080.45 0.0K
08:00 2,080.53 2,080.57 2,080.53 2,080.57 0.0K
08:05 2,080.57 2,080.57 2,080.40 2,080.41 0.0K
08:10 2,080.32 2,080.41 2,080.18 2,080.18 0.0K
08:15 2,080.06 2,080.35 2,080.02 2,080.35 0.0K
08:20 2,080.20 2,080.33 2,080.07 2,080.07 0.0K
08:25 2,080.08 2,080.20 2,080.04 2,080.20 0.0K
08:30 2,075.57 2,079.62 2,075.57 2,079.61 0.0K
08:35 2,079.61 2,079.67 2,079.61 2,079.67 0.0K
08:40 2,079.68 2,079.68 2,079.63 2,079.65 0.0K
08:45 2,079.73 2,079.74 2,079.64 2,079.66 0.0K
08:50 2,079.62 2,079.76 2,079.62 2,079.76 0.0K
08:55 2,079.65 2,079.75 2,079.64 2,079.75 0.0K
09:00 2,079.75 2,079.77 2,079.65 2,079.74 0.0K
09:05 2,079.74 2,079.74 2,079.50 2,079.68 0.0K
09:10 2,079.66 2,079.66 2,079.60 2,079.60 0.0K
09:15 2,079.60 2,079.67 2,079.59 2,079.67 0.0K
09:20 2,079.66 2,079.74 2,079.63 2,079.73 0.0K
09:25 2,079.80 2,079.80 2,079.69 2,079.75 0.0K
09:30 2,079.72 2,079.72 2,079.42 2,079.42 0.0K
09:35 2,079.41 2,079.43 2,079.41 2,079.41 0.0K
09:40 2,079.43 2,079.44 2,079.38 2,079.38 0.0K
09:45 2,079.38 2,079.38 2,079.30 2,079.30 0.0K
09:50 2,079.30 2,079.32 2,079.11 2,079.18 0.0K
09:55 2,079.36 2,079.40 2,079.28 2,079.37 0.0K
10:00 2,079.35 2,079.58 2,079.25 2,079.25 0.0K
10:05 2,079.25 2,079.41 2,079.25 2,079.41 0.0K
10:10 2,079.41 2,079.41 2,079.22 2,079.30 0.0K
10:15 2,079.30 2,079.33 2,078.72 2,078.72 0.0K
10:20 2,078.71 2,078.72 2,078.41 2,078.41 0.0K
10:25 2,078.40 2,078.45 2,078.39 2,078.45 0.0K
10:30 2,078.45 2,078.45 2,078.24 2,078.24 0.0K
10:35 2,078.25 2,078.25 2,077.93 2,077.96 0.0K
10:40 2,077.96 2,078.05 2,077.95 2,078.05 0.0K
10:45 2,078.05 2,078.10 2,077.74 2,078.10 0.0K
10:50 2,078.10 2,078.11 2,078.07 2,078.07 0.0K
10:55 2,077.88 2,077.88 2,077.37 2,077.37 0.0K
11:00 2,077.48 2,078.95 2,077.48 2,077.82 0.0K
11:05 2,078.13 2,078.60 2,078.10 2,078.56 0.0K
11:10 2,078.63 2,078.64 2,078.58 2,078.58 0.0K
11:15 2,078.58 2,078.59 2,078.44 2,078.44 0.0K
11:20 2,078.45 2,078.52 2,078.45 2,078.52 0.0K
11:25 2,078.51 2,078.53 2,078.49 2,078.53 0.0K
11:30 2,078.54 2,078.76 2,078.51 2,078.76 0.0K
11:35 2,078.69 2,078.76 2,078.69 2,078.74 0.0K
11:40 2,078.58 2,078.59 2,078.57 2,078.59 0.0K
11:45 2,078.65 2,078.73 2,078.65 2,078.72 0.0K
11:50 2,078.77 2,078.78 2,078.67 2,078.71 0.0K
11:55 2,078.79 2,078.79 2,078.72 2,078.73 0.0K
12:00 2,078.84 2,078.89 2,078.81 2,078.81 0.0K
12:05 2,078.81 2,079.01 2,078.81 2,078.92 0.0K
12:10 2,079.05 2,079.05 2,078.91 2,078.91 0.0K
12:15 2,078.87 2,078.88 2,078.87 2,078.88 0.0K
12:20 2,078.90 2,078.93 2,078.89 2,078.93 0.0K
12:25 2,078.86 2,078.88 2,078.86 2,078.87 0.0K
12:30 2,078.87 2,078.90 2,078.87 2,078.89 0.0K
12:35 2,078.88 2,078.88 2,078.77 2,078.84 0.0K
12:40 2,078.75 2,078.80 2,078.75 2,078.78 0.0K
12:45 2,078.79 2,078.98 2,078.79 2,078.94 0.0K
12:50 2,078.95 2,079.00 2,078.95 2,078.99 0.0K
12:55 2,078.94 2,078.98 2,078.94 2,078.98 0.0K
13:00 2,078.91 2,078.96 2,078.91 2,078.94 0.0K
13:05 2,078.94 2,079.07 2,078.93 2,078.94 0.0K
13:10 2,078.91 2,078.91 2,078.90 2,078.91 0.0K
13:15 2,078.91 2,079.02 2,078.91 2,078.99 0.0K
13:20 2,078.99 2,079.02 2,078.92 2,078.96 0.0K
13:25 2,078.88 2,078.89 2,078.77 2,078.77 0.0K
13:30 2,078.77 2,078.95 2,078.77 2,078.95 0.0K
13:35 2,078.95 2,078.97 2,078.95 2,078.95 0.0K
13:40 2,078.94 2,078.98 2,078.94 2,078.97 0.0K
13:45 2,078.97 2,079.04 2,078.96 2,079.04 0.0K
13:50 2,079.03 2,079.06 2,078.87 2,078.94 0.0K
13:55 2,078.89 2,078.90 2,078.73 2,078.76 0.0K
14:00 2,078.77 2,083.52 2,078.77 2,083.52 0.0K
14:05 2,083.45 2,086.01 2,082.68 2,085.81 0.0K
14:10 2,086.77 2,087.14 2,085.75 2,086.87 0.0K
14:15 2,086.84 2,088.05 2,085.93 2,087.84 0.0K
14:20 2,087.87 2,088.56 2,087.65 2,087.96 0.0K
14:25 2,087.48 2,088.14 2,087.36 2,087.88 0.0K
14:30 2,091.04 2,094.77 2,091.04 2,094.77 0.0K
14:35 2,094.05 2,094.07 2,091.89 2,092.50 0.0K
14:40 2,092.06 2,092.77 2,090.30 2,092.36 0.0K
14:45 2,091.92 2,093.36 2,091.92 2,093.28 0.0K
14:50 2,093.41 2,093.89 2,092.59 2,093.16 0.0K
14:55 2,092.98 2,095.35 2,092.04 2,095.35 0.0K
15:00 2,096.49 2,110.20 2,095.87 2,110.20 0.0K
15:05 2,111.79 2,114.91 2,108.60 2,114.91 0.0K
15:10 2,114.62 2,115.67 2,113.18 2,115.22 0.0K
15:15 2,115.61 2,121.88 2,115.61 2,121.88 0.0K
15:20 2,121.50 2,121.50 2,117.28 2,119.84 0.0K
15:25 2,120.94 2,123.97 2,120.63 2,121.21 0.0K
15:30 2,122.80 2,130.60 2,122.80 2,130.44 0.0K
15:35 2,130.90 2,133.28 2,129.12 2,129.89 0.0K
15:40 2,129.29 2,130.29 2,128.19 2,128.89 0.0K
15:45 2,128.49 2,128.79 2,127.03 2,128.06 0.0K
15:50 2,127.80 2,129.26 2,127.59 2,129.26 0.0K
15:55 2,127.21 2,130.30 2,127.21 2,129.35 0.0K
16:00 2,129.39 2,131.85 2,129.14 2,131.85 0.0K
16:05 2,131.95 2,131.95 2,128.36 2,128.36 0.0K
16:10 2,127.79 2,128.07 2,125.51 2,125.51 0.0K
16:15 2,124.77 2,125.67 2,122.70 2,122.70 0.0K
16:20 2,120.04 2,120.04 2,114.14 2,114.17 0.0K
16:25 2,114.12 2,114.12 2,109.78 2,109.78 0.0K
16:30 2,110.60 2,110.60 2,107.19 2,107.19 0.0K
16:35 2,106.68 2,106.95 2,104.06 2,104.06 0.0K
16:40 2,105.42 2,106.43 2,104.83 2,104.95 0.0K
16:45 2,104.12 2,104.12 2,098.33 2,099.26 0.0K
16:50 2,099.21 2,105.02 2,098.92 2,105.02 0.0K
16:55 2,107.92 2,107.92 2,104.61 2,104.61 0.0K
17:00 2,104.99 2,105.34 2,102.99 2,102.99 0.0K
17:05 2,102.28 2,103.52 2,102.28 2,102.35 0.0K
17:10 2,100.51 2,101.35 2,099.89 2,101.35 0.0K
17:15 2,102.05 2,106.93 2,102.05 2,106.93 0.0K
17:20 2,106.80 2,109.52 2,106.64 2,108.70 0.0K
17:25 2,110.66 2,110.97 2,110.24 2,110.46 0.0K
17:30 2,110.54 2,112.82 2,110.54 2,112.22 0.0K
17:35 2,113.00 2,115.03 2,113.00 2,114.85 0.0K
17:40 2,116.04 2,119.23 2,115.84 2,119.03 0.0K
17:45 2,119.02 2,119.02 2,115.87 2,115.87 0.0K
17:50 2,116.12 2,116.25 2,112.99 2,114.60 0.0K
17:55 2,114.72 2,115.40 2,114.61 2,115.10 0.0K
18:00 2,114.99 2,115.66 2,113.81 2,113.81 0.0K
18:05 2,114.12 2,116.69 2,114.11 2,116.36 0.0K
18:10 2,116.52 2,118.53 2,116.04 2,118.19 0.0K
18:15 2,118.85 2,118.85 2,118.18 2,118.76 0.0K
18:20 2,118.69 2,119.27 2,117.51 2,119.27 0.0K
18:25 2,119.07 2,119.85 2,118.52 2,119.31 0.0K
18:30 2,119.08 2,119.96 2,119.01 2,119.25 0.0K
18:35 2,119.28 2,119.38 2,116.95 2,117.34 0.0K
18:40 2,117.75 2,119.33 2,117.32 2,119.33 0.0K
18:45 2,119.42 2,120.66 2,119.42 2,120.04 0.0K
18:50 2,119.76 2,120.14 2,119.22 2,119.80 0.0K
18:55 2,118.34 2,121.46 2,118.34 2,121.16 0.0K
19:00 2,121.53 2,121.53 2,118.56 2,118.67 0.0K
19:05 2,118.74 2,118.85 2,117.61 2,118.56 0.0K
19:10 2,118.10 2,119.66 2,117.99 2,119.29 0.0K
19:15 2,118.75 2,119.12 2,118.15 2,118.15 0.0K
19:20 2,118.29 2,119.02 2,118.20 2,118.65 0.0K
19:25 2,116.85 2,117.17 2,115.68 2,117.00 0.0K
19:30 2,117.02 2,118.55 2,117.02 2,118.55 0.0K
19:35 2,118.48 2,118.48 2,115.82 2,116.31 0.0K
19:40 2,115.83 2,115.83 2,114.36 2,114.74 0.0K
19:45 2,114.45 2,114.90 2,112.48 2,113.43 0.0K
19:50 2,113.38 2,113.78 2,112.77 2,113.73 0.0K
19:55 2,112.97 2,114.58 2,112.74 2,114.34 0.0K
20:00 2,114.90 2,114.96 2,113.46 2,113.46 0.0K
20:05 2,112.94 2,114.13 2,112.64 2,114.05 0.0K
20:10 2,114.60 2,115.21 2,114.59 2,115.11 0.0K
20:15 2,115.15 2,116.67 2,115.07 2,116.67 0.0K
20:20 2,116.69 2,116.69 2,115.85 2,116.26 0.0K
20:25 2,116.27 2,116.60 2,115.72 2,115.72 0.0K
20:30 2,115.85 2,116.92 2,115.28 2,115.86 0.0K
20:35 2,115.67 2,118.28 2,115.67 2,118.28 0.0K
20:40 2,118.68 2,118.68 2,116.51 2,117.16 0.0K
20:45 2,117.25 2,117.73 2,116.53 2,117.10 0.0K
20:50 2,117.11 2,117.17 2,116.38 2,117.17 0.0K
20:55 2,116.06 2,118.07 2,115.91 2,118.07 0.0K
21:00 2,117.76 2,117.97 2,116.42 2,117.16 0.0K
21:05 2,117.42 2,118.24 2,117.19 2,117.46 0.0K
21:10 2,116.41 2,117.05 2,115.83 2,115.83 0.0K
21:15 2,116.12 2,116.69 2,114.00 2,114.00 0.0K
21:20 2,114.20 2,115.19 2,113.85 2,114.88 0.0K
21:25 2,114.66 2,114.66 2,113.31 2,113.56 0.0K
21:30 2,113.51 2,114.04 2,113.06 2,113.56 0.0K
21:35 2,113.47 2,115.16 2,113.47 2,114.55 0.0K
21:40 2,114.51 2,114.72 2,113.40 2,113.59 0.0K
21:45 2,113.62 2,114.72 2,113.46 2,113.89 0.0K
21:50 2,114.39 2,115.62 2,114.39 2,114.96 0.0K
21:55 2,115.81 2,116.40 2,115.79 2,116.40 0.0K
22:00 2,116.45 2,117.62 2,116.45 2,117.43 0.0K
22:05 2,117.48 2,117.65 2,114.50 2,114.86 0.0K
22:10 2,115.23 2,115.40 2,114.64 2,115.40 0.0K
22:15 2,114.81 2,115.19 2,114.08 2,114.23 0.0K
22:20 2,114.23 2,114.77 2,114.23 2,114.39 0.0K
22:25 2,114.62 2,114.63 2,114.08 2,114.60 0.0K
22:30 2,114.23 2,114.53 2,114.08 2,114.50 0.0K
22:35 2,114.40 2,115.24 2,114.39 2,115.08 0.0K
22:40 2,115.01 2,115.34 2,114.94 2,115.17 0.0K
22:45 2,115.17 2,116.66 2,114.65 2,116.66 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