MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ 德国 →
2,156.76
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
01:00 2,114.14 2,114.14 2,114.12 2,114.12 0.0K
01:05 2,114.12 2,114.14 2,114.12 2,114.13 0.0K
01:10 2,114.14 2,114.15 2,114.14 2,114.14 0.0K
01:15 2,114.14 2,114.18 2,113.79 2,113.79 0.0K
01:20 2,113.88 2,113.97 2,113.87 2,113.96 0.0K
01:25 2,113.96 2,114.38 2,113.96 2,114.38 0.0K
01:30 2,114.38 2,114.39 2,113.99 2,114.05 0.0K
01:35 2,114.05 2,114.17 2,114.02 2,114.17 0.0K
01:40 2,114.17 2,114.23 2,114.17 2,114.22 0.0K
01:45 2,114.22 2,114.34 2,114.22 2,114.34 0.0K
01:50 2,114.34 2,114.34 2,114.27 2,114.27 0.0K
01:55 2,114.26 2,114.91 2,114.26 2,114.64 0.0K
02:00 2,114.88 2,120.65 2,114.84 2,119.05 0.0K
02:05 2,119.04 2,120.36 2,119.04 2,119.29 0.0K
02:10 2,119.70 2,120.03 2,119.32 2,119.71 0.0K
02:15 2,119.66 2,119.89 2,119.48 2,119.75 0.0K
02:20 2,119.94 2,121.21 2,119.78 2,121.04 0.0K
02:25 2,120.98 2,120.98 2,120.06 2,120.40 0.0K
02:30 2,120.54 2,120.95 2,120.13 2,120.59 0.0K
02:35 2,120.71 2,120.96 2,120.54 2,120.62 0.0K
02:40 2,120.72 2,120.72 2,120.20 2,120.51 0.0K
02:45 2,120.36 2,120.38 2,120.06 2,120.34 0.0K
02:50 2,120.20 2,120.72 2,120.20 2,120.70 0.0K
02:55 2,120.72 2,120.77 2,120.26 2,120.26 0.0K
03:00 2,120.48 2,120.48 2,119.79 2,120.07 0.0K
03:05 2,120.07 2,120.07 2,119.72 2,119.73 0.0K
03:10 2,119.83 2,119.83 2,119.56 2,119.76 0.0K
03:15 2,119.62 2,119.62 2,118.84 2,119.10 0.0K
03:20 2,119.09 2,119.45 2,119.01 2,119.32 0.0K
03:25 2,119.40 2,119.63 2,119.12 2,119.53 0.0K
03:30 2,119.48 2,120.56 2,119.48 2,120.52 0.0K
03:35 2,120.52 2,120.70 2,120.50 2,120.70 0.0K
03:40 2,120.87 2,120.90 2,120.71 2,120.89 0.0K
03:45 2,120.89 2,120.96 2,120.58 2,120.83 0.0K
03:50 2,120.97 2,121.26 2,120.92 2,121.26 0.0K
03:55 2,121.27 2,121.27 2,121.01 2,121.01 0.0K
04:00 2,121.01 2,121.29 2,120.85 2,121.00 0.0K
04:05 2,121.00 2,121.00 2,120.35 2,120.35 0.0K
04:10 2,120.45 2,120.45 2,119.30 2,119.30 0.0K
04:15 2,119.30 2,120.28 2,119.30 2,120.14 0.0K
04:20 2,120.14 2,120.14 2,119.69 2,119.97 0.0K
04:25 2,119.87 2,120.03 2,119.59 2,119.68 0.0K
04:30 2,119.81 2,120.04 2,119.81 2,120.04 0.0K
04:35 2,120.04 2,120.09 2,119.92 2,120.09 0.0K
04:40 2,120.08 2,120.09 2,119.92 2,120.01 0.0K
04:45 2,120.01 2,120.02 2,119.95 2,119.96 0.0K
04:50 2,119.96 2,119.97 2,119.94 2,119.96 0.0K
04:55 2,119.96 2,120.08 2,119.88 2,119.97 0.0K
05:00 2,119.96 2,120.05 2,119.96 2,120.00 0.0K
05:05 2,120.00 2,120.07 2,119.92 2,119.92 0.0K
05:10 2,119.93 2,119.93 2,119.92 2,119.92 0.0K
05:15 2,119.92 2,119.92 2,119.49 2,119.50 0.0K
05:20 2,119.50 2,119.55 2,119.50 2,119.55 0.0K
05:25 2,119.56 2,119.56 2,119.51 2,119.51 0.0K
05:30 2,119.51 2,119.78 2,119.36 2,119.51 0.0K
05:35 2,119.50 2,119.65 2,119.48 2,119.50 0.0K
05:40 2,119.70 2,119.70 2,119.37 2,119.37 0.0K
05:45 2,119.33 2,120.00 2,119.33 2,119.96 0.0K
05:50 2,119.82 2,120.00 2,119.53 2,119.57 0.0K
05:55 2,119.57 2,119.57 2,119.12 2,119.32 0.0K
06:00 2,119.60 2,119.66 2,119.47 2,119.66 0.0K
06:05 2,119.52 2,119.52 2,119.33 2,119.37 0.0K
06:10 2,119.23 2,119.36 2,119.19 2,119.36 0.0K
06:15 2,119.50 2,119.50 2,119.05 2,119.05 0.0K
06:20 2,118.98 2,119.31 2,118.73 2,119.31 0.0K
06:25 2,118.90 2,119.12 2,118.90 2,118.97 0.0K
06:30 2,118.97 2,119.42 2,118.97 2,119.23 0.0K
06:35 2,119.41 2,119.41 2,119.03 2,119.13 0.0K
06:40 2,119.30 2,119.30 2,118.99 2,119.17 0.0K
06:45 2,119.31 2,119.58 2,119.30 2,119.34 0.0K
06:50 2,119.36 2,119.39 2,119.10 2,119.19 0.0K
06:55 2,119.46 2,119.68 2,119.18 2,119.32 0.0K
07:00 2,119.18 2,119.34 2,119.08 2,119.22 0.0K
07:05 2,119.22 2,119.47 2,119.17 2,119.47 0.0K
07:10 2,119.47 2,119.51 2,119.03 2,119.30 0.0K
07:15 2,119.25 2,119.65 2,119.11 2,119.60 0.0K
07:20 2,119.59 2,119.66 2,119.22 2,119.46 0.0K
07:25 2,119.48 2,119.70 2,119.48 2,119.54 0.0K
07:30 2,119.59 2,119.72 2,119.36 2,119.71 0.0K
07:35 2,119.65 2,119.65 2,119.41 2,119.44 0.0K
07:40 2,119.52 2,119.85 2,119.51 2,119.85 0.0K
07:45 2,119.85 2,119.97 2,119.71 2,119.71 0.0K
07:50 2,119.80 2,119.80 2,119.70 2,119.72 0.0K
07:55 2,119.70 2,119.70 2,119.31 2,119.66 0.0K
08:00 2,119.79 2,120.25 2,119.72 2,120.25 0.0K
08:05 2,120.23 2,120.28 2,120.07 2,120.07 0.0K
08:10 2,120.04 2,120.52 2,120.01 2,120.46 0.0K
08:15 2,120.56 2,120.66 2,120.43 2,120.65 0.0K
08:20 2,120.58 2,120.74 2,120.33 2,120.70 0.0K
08:25 2,120.70 2,120.72 2,120.63 2,120.70 0.0K
08:30 2,120.65 2,120.65 2,119.80 2,119.89 0.0K
08:35 2,119.90 2,119.92 2,119.89 2,119.92 0.0K
08:40 2,119.91 2,119.93 2,119.90 2,119.92 0.0K
08:45 2,119.92 2,119.94 2,119.92 2,119.94 0.0K
08:50 2,119.94 2,119.96 2,119.54 2,119.54 0.0K
08:55 2,119.51 2,119.78 2,119.51 2,119.70 0.0K
09:00 2,119.72 2,119.87 2,119.55 2,119.87 0.0K
09:05 2,119.89 2,120.04 2,119.79 2,119.92 0.0K
09:10 2,119.89 2,119.90 2,119.43 2,119.84 0.0K
09:15 2,119.86 2,120.02 2,119.73 2,120.02 0.0K
09:20 2,120.00 2,120.06 2,119.98 2,120.06 0.0K
09:25 2,120.15 2,120.15 2,119.96 2,120.09 0.0K
09:30 2,120.05 2,120.07 2,119.80 2,120.01 0.0K
09:35 2,119.94 2,119.97 2,119.94 2,119.96 0.0K
09:40 2,120.08 2,120.10 2,119.83 2,119.83 0.0K
09:45 2,119.89 2,119.89 2,119.69 2,119.71 0.0K
09:50 2,119.97 2,119.98 2,119.96 2,119.97 0.0K
09:55 2,119.93 2,119.94 2,119.93 2,119.94 0.0K
10:00 2,119.97 2,119.97 2,119.82 2,119.83 0.0K
10:05 2,119.94 2,119.94 2,119.90 2,119.90 0.0K
10:10 2,119.84 2,119.85 2,119.83 2,119.83 0.0K
10:15 2,119.84 2,119.87 2,119.83 2,119.85 0.0K
10:20 2,119.91 2,119.91 2,119.70 2,119.72 0.0K
10:25 2,119.87 2,119.88 2,119.44 2,119.66 0.0K
10:30 2,119.75 2,119.78 2,119.63 2,119.73 0.0K
10:35 2,119.70 2,119.73 2,119.70 2,119.72 0.0K
10:40 2,119.58 2,119.70 2,119.58 2,119.68 0.0K
10:45 2,119.78 2,119.78 2,119.62 2,119.63 0.0K
10:50 2,119.89 2,119.91 2,119.88 2,119.89 0.0K
10:55 2,119.57 2,119.59 2,119.43 2,119.59 0.0K
11:00 2,119.59 2,119.61 2,119.58 2,119.59 0.0K
11:05 2,119.58 2,120.00 2,119.58 2,120.00 0.0K
11:10 2,119.96 2,119.96 2,119.89 2,119.89 0.0K
11:15 2,119.89 2,119.96 2,119.49 2,119.74 0.0K
11:20 2,119.74 2,119.75 2,119.68 2,119.69 0.0K
11:25 2,119.79 2,119.80 2,119.67 2,119.67 0.0K
11:30 2,119.75 2,119.85 2,119.73 2,119.83 0.0K
11:35 2,119.84 2,119.84 2,119.80 2,119.80 0.0K
11:40 2,119.84 2,119.86 2,119.84 2,119.84 0.0K
11:45 2,119.83 2,119.96 2,119.64 2,119.67 0.0K
11:50 2,119.64 2,119.69 2,119.64 2,119.67 0.0K
11:55 2,119.64 2,119.65 2,119.62 2,119.65 0.0K
12:00 2,119.65 2,119.76 2,119.32 2,119.32 0.0K
12:05 2,119.71 2,119.80 2,119.71 2,119.80 0.0K
12:10 2,119.78 2,119.85 2,119.74 2,119.85 0.0K
12:15 2,119.85 2,119.91 2,119.84 2,119.89 0.0K
12:20 2,119.89 2,119.89 2,119.79 2,119.82 0.0K
12:25 2,119.91 2,119.91 2,119.89 2,119.89 0.0K
12:30 2,119.89 2,119.93 2,119.89 2,119.93 0.0K
12:35 2,119.93 2,119.97 2,119.93 2,119.96 0.0K
12:40 2,119.96 2,119.96 2,119.95 2,119.96 0.0K
12:45 2,119.95 2,120.09 2,119.92 2,120.01 0.0K
12:50 2,120.01 2,120.01 2,119.61 2,119.88 0.0K
12:55 2,119.94 2,119.95 2,119.93 2,119.94 0.0K
13:00 2,119.93 2,120.12 2,119.93 2,120.11 0.0K
13:05 2,120.12 2,120.19 2,120.12 2,120.18 0.0K
13:10 2,119.81 2,119.81 2,119.80 2,119.81 0.0K
13:15 2,119.80 2,120.09 2,119.80 2,119.90 0.0K
13:20 2,119.91 2,120.20 2,119.87 2,120.07 0.0K
13:25 2,120.29 2,120.30 2,120.28 2,120.29 0.0K
13:30 2,120.30 2,120.30 2,120.26 2,120.26 0.0K
13:35 2,120.28 2,120.35 2,119.81 2,119.82 0.0K
13:40 2,119.92 2,119.92 2,119.86 2,119.86 0.0K
13:45 2,119.86 2,120.05 2,119.86 2,119.99 0.0K
13:50 2,119.99 2,120.24 2,119.95 2,119.95 0.0K
13:55 2,120.00 2,120.00 2,119.75 2,119.95 0.0K
14:00 2,119.97 2,119.97 2,117.79 2,117.98 0.0K
14:05 2,117.52 2,117.76 2,115.74 2,115.85 0.0K
14:10 2,115.95 2,116.50 2,115.66 2,116.26 0.0K
14:15 2,115.97 2,115.97 2,114.52 2,115.14 0.0K
14:20 2,114.95 2,115.50 2,114.35 2,115.33 0.0K
14:25 2,115.71 2,116.42 2,115.54 2,116.34 0.0K
14:30 2,114.25 2,120.68 2,114.25 2,120.68 0.0K
14:35 2,120.60 2,121.56 2,119.99 2,120.69 0.0K
14:40 2,120.06 2,121.48 2,118.59 2,119.35 0.0K
14:45 2,120.47 2,120.47 2,118.83 2,119.69 0.0K
14:50 2,119.67 2,120.15 2,118.84 2,120.15 0.0K
14:55 2,120.28 2,122.09 2,120.00 2,121.75 0.0K
15:00 2,121.31 2,128.98 2,121.31 2,128.05 0.0K
15:05 2,129.00 2,131.33 2,127.38 2,131.33 0.0K
15:10 2,126.50 2,130.01 2,126.50 2,127.77 0.0K
15:15 2,128.09 2,131.39 2,128.09 2,130.99 0.0K
15:20 2,131.08 2,132.67 2,130.48 2,131.11 0.0K
15:25 2,131.30 2,132.66 2,130.41 2,132.04 0.0K
15:30 2,133.28 2,136.04 2,133.28 2,135.38 0.0K
15:35 2,135.67 2,139.74 2,135.24 2,139.22 0.0K
15:40 2,140.52 2,145.77 2,140.52 2,145.77 0.0K
15:45 2,145.57 2,146.94 2,145.27 2,145.56 0.0K
15:50 2,145.74 2,148.41 2,144.72 2,147.13 0.0K
15:55 2,146.73 2,148.34 2,146.23 2,146.23 0.0K
16:00 2,146.41 2,148.44 2,145.56 2,146.19 0.0K
16:05 2,145.80 2,149.93 2,145.80 2,149.39 0.0K
16:10 2,151.00 2,151.00 2,149.21 2,150.19 0.0K
16:15 2,150.07 2,150.22 2,148.98 2,150.02 0.0K
16:20 2,150.15 2,151.52 2,149.69 2,149.87 0.0K
16:25 2,150.48 2,151.02 2,149.61 2,150.27 0.0K
16:30 2,149.92 2,152.40 2,149.31 2,152.40 0.0K
16:35 2,154.00 2,158.67 2,153.61 2,158.67 0.0K
16:40 2,159.33 2,159.50 2,158.05 2,158.72 0.0K
16:45 2,158.93 2,159.33 2,157.48 2,159.33 0.0K
16:50 2,157.97 2,158.52 2,154.23 2,155.93 0.0K
16:55 2,157.05 2,157.54 2,155.50 2,155.50 0.0K
17:00 2,155.62 2,155.62 2,151.78 2,152.50 0.0K
17:05 2,152.44 2,154.18 2,152.44 2,153.95 0.0K
17:10 2,153.47 2,153.47 2,150.75 2,152.17 0.0K
17:15 2,151.97 2,153.75 2,151.33 2,153.46 0.0K
17:20 2,153.92 2,156.52 2,153.92 2,155.23 0.0K
17:25 2,154.60 2,154.60 2,151.81 2,151.91 0.0K
17:30 2,152.17 2,154.02 2,151.97 2,153.73 0.0K
17:35 2,154.03 2,155.38 2,153.18 2,154.02 0.0K
17:40 2,154.10 2,154.93 2,153.28 2,153.89 0.0K
17:45 2,153.49 2,153.49 2,151.99 2,152.46 0.0K
17:50 2,152.86 2,153.05 2,151.24 2,152.42 0.0K
17:55 2,151.95 2,152.13 2,150.27 2,150.27 0.0K
18:00 2,149.86 2,154.22 2,149.86 2,154.22 0.0K
18:05 2,154.40 2,154.62 2,153.17 2,153.22 0.0K
18:10 2,153.06 2,153.53 2,152.72 2,152.72 0.0K
18:15 2,152.80 2,153.34 2,152.41 2,152.41 0.0K
18:20 2,152.76 2,153.81 2,152.48 2,153.34 0.0K
18:25 2,153.08 2,154.05 2,153.00 2,153.58 0.0K
18:30 2,153.26 2,153.31 2,151.69 2,151.91 0.0K
18:35 2,151.89 2,153.22 2,151.89 2,152.71 0.0K
18:40 2,152.30 2,153.17 2,151.86 2,152.67 0.0K
18:45 2,152.69 2,153.11 2,152.20 2,153.06 0.0K
18:50 2,153.84 2,154.40 2,152.86 2,153.44 0.0K
18:55 2,153.72 2,155.37 2,153.45 2,155.37 0.0K
19:00 2,155.36 2,157.17 2,155.15 2,157.17 0.0K
19:05 2,157.04 2,157.46 2,154.33 2,156.20 0.0K
19:10 2,157.28 2,158.57 2,157.25 2,157.84 0.0K
19:15 2,158.34 2,160.22 2,158.16 2,159.80 0.0K
19:20 2,159.70 2,160.05 2,157.36 2,157.92 0.0K
19:25 2,157.67 2,157.80 2,155.61 2,156.25 0.0K
19:30 2,156.04 2,157.48 2,155.99 2,157.20 0.0K
19:35 2,157.64 2,158.76 2,157.29 2,158.76 0.0K
19:40 2,158.17 2,158.92 2,157.74 2,158.34 0.0K
19:45 2,158.53 2,158.71 2,157.95 2,158.47 0.0K
19:50 2,158.85 2,159.15 2,158.46 2,158.63 0.0K
19:55 2,158.00 2,159.14 2,158.00 2,158.78 0.0K
20:00 2,159.42 2,160.77 2,159.04 2,160.77 0.0K
20:05 2,160.10 2,160.16 2,155.44 2,155.78 0.0K
20:10 2,155.87 2,155.87 2,151.26 2,151.71 0.0K
20:15 2,151.83 2,151.83 2,146.52 2,147.92 0.0K
20:20 2,146.90 2,148.24 2,145.56 2,147.90 0.0K
20:25 2,147.62 2,148.14 2,146.20 2,146.20 0.0K
20:30 2,144.86 2,146.38 2,144.15 2,144.43 0.0K
20:35 2,145.39 2,146.66 2,145.33 2,146.66 0.0K
20:40 2,146.33 2,148.49 2,146.29 2,147.57 0.0K
20:45 2,147.51 2,149.99 2,147.51 2,149.99 0.0K
20:50 2,150.70 2,150.70 2,149.27 2,149.27 0.0K
20:55 2,149.08 2,150.36 2,149.08 2,150.12 0.0K
21:00 2,150.11 2,151.48 2,149.11 2,151.48 0.0K
21:05 2,150.95 2,152.22 2,150.73 2,151.92 0.0K
21:10 2,152.26 2,152.69 2,152.06 2,152.21 0.0K
21:15 2,151.96 2,152.15 2,150.81 2,151.12 0.0K
21:20 2,151.03 2,151.03 2,150.20 2,150.72 0.0K
21:25 2,150.06 2,151.22 2,149.71 2,149.74 0.0K
21:30 2,149.99 2,150.79 2,149.71 2,150.79 0.0K
21:35 2,150.88 2,151.44 2,150.53 2,150.65 0.0K
21:40 2,151.32 2,151.32 2,150.32 2,150.88 0.0K
21:45 2,150.75 2,151.78 2,150.12 2,151.43 0.0K
21:50 2,151.64 2,152.46 2,151.34 2,152.40 0.0K
21:55 2,152.22 2,152.41 2,152.06 2,152.27 0.0K
22:00 2,152.22 2,152.52 2,151.97 2,152.52 0.0K
22:05 2,152.33 2,152.34 2,150.31 2,150.34 0.0K
22:10 2,150.43 2,151.14 2,150.43 2,151.14 0.0K
22:15 2,151.12 2,151.12 2,150.82 2,151.00 0.0K
22:20 2,150.93 2,152.26 2,150.93 2,152.26 0.0K
22:25 2,152.29 2,152.41 2,151.80 2,152.02 0.0K
22:30 2,151.79 2,152.52 2,151.65 2,152.52 0.0K
22:35 2,152.23 2,152.28 2,151.82 2,152.11 0.0K
22:40 2,151.95 2,152.35 2,151.62 2,151.63 0.0K
22:45 2,151.99 2,153.92 2,151.24 2,153.92 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