Primary Placement Fund CEIF RU

FPR
🏛️ 俄罗斯 →
940.50
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:59 1,223.00 1,223.00 1,223.00 1,223.00 0.0K
10:00 1,230.20 1,234.40 1,222.40 1,234.40 12.6K
10:01 1,238.40 1,250.00 1,238.40 1,241.40 3.2K
10:02 1,241.40 1,249.00 1,241.40 1,249.00 12.2K
10:03 1,249.00 1,249.00 1,249.00 1,249.00 0.7K
10:04 1,248.40 1,248.60 1,245.00 1,248.20 1.2K
10:05 1,248.00 1,248.00 1,247.60 1,247.60 3.6K
10:06 1,242.40 1,242.40 1,224.80 1,224.80 0.0K
10:07 1,239.80 1,239.80 1,238.60 1,238.60 1.0K
10:08 1,238.40 1,238.40 1,223.00 1,223.00 0.3K
10:09 1,227.00 1,227.00 1,220.00 1,220.00 1.1K
10:10 1,220.00 1,222.00 1,220.00 1,222.00 0.4K
10:13 1,229.80 1,238.40 1,229.80 1,238.40 0.1K
10:14 1,237.20 1,237.20 1,236.40 1,236.40 0.0K
10:15 1,236.40 1,237.80 1,225.60 1,237.40 0.5K
10:16 1,249.00 1,249.00 1,223.00 1,249.00 4.4K
10:17 1,248.80 1,249.00 1,231.40 1,248.80 0.7K
10:18 1,245.20 1,245.20 1,239.80 1,239.80 1.6K
10:19 1,239.80 1,239.80 1,239.80 1,239.80 0.0K
10:20 1,239.80 1,245.00 1,239.80 1,244.80 0.4K
10:22 1,245.00 1,249.00 1,245.00 1,248.80 0.9K
10:23 1,248.80 1,248.80 1,248.80 1,248.80 0.0K
10:25 1,237.40 1,248.00 1,237.40 1,237.40 1.3K
10:26 1,248.60 1,248.60 1,248.60 1,248.60 0.0K
10:27 1,240.00 1,240.00 1,240.00 1,240.00 0.1K
10:28 1,248.60 1,248.60 1,230.60 1,233.00 4.1K
10:29 1,248.40 1,248.80 1,248.40 1,248.80 1.7K
10:34 1,248.80 1,248.80 1,248.20 1,248.20 0.1K
10:35 1,248.20 1,248.20 1,248.20 1,248.20 0.0K
10:36 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
10:38 1,247.80 1,247.80 1,247.80 1,247.80 0.0K
10:39 1,247.60 1,247.60 1,247.60 1,247.60 0.0K
10:41 1,247.20 1,247.20 1,247.20 1,247.20 0.0K
10:42 1,248.80 1,248.80 1,248.80 1,248.80 0.8K
10:43 1,247.80 1,247.80 1,247.80 1,247.80 0.0K
10:45 1,247.20 1,247.20 1,247.20 1,247.20 0.0K
10:46 1,237.20 1,247.20 1,237.20 1,247.20 0.0K
10:48 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
10:50 1,246.40 1,246.40 1,236.40 1,246.40 0.1K
10:51 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
10:52 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
10:53 1,246.00 1,246.40 1,246.00 1,246.40 0.1K
10:54 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
10:55 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
10:56 1,236.20 1,247.00 1,236.20 1,247.00 0.0K
10:58 1,238.00 1,246.40 1,238.00 1,246.40 0.0K
11:00 1,238.40 1,238.40 1,238.40 1,238.40 0.0K
11:01 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
11:03 1,250.00 1,250.00 1,250.00 1,250.00 2.5K
11:04 1,249.00 1,249.00 1,249.00 1,249.00 0.5K
11:05 1,250.00 1,250.20 1,250.00 1,250.20 2.4K
11:06 1,252.00 1,252.00 1,251.80 1,251.80 0.1K
11:07 1,252.00 1,252.00 1,251.80 1,251.80 2.3K
11:08 1,252.00 1,252.00 1,251.80 1,251.80 1.5K
11:09 1,251.80 1,252.00 1,251.80 1,252.00 0.1K
11:11 1,251.80 1,254.80 1,251.80 1,254.80 0.0K
11:12 1,254.80 1,255.00 1,251.80 1,255.00 0.5K
11:13 1,254.80 1,255.00 1,254.80 1,255.00 0.0K
11:14 1,254.80 1,254.80 1,254.80 1,254.80 0.0K
11:15 1,254.80 1,254.80 1,254.80 1,254.80 0.0K
11:16 1,255.00 1,257.80 1,254.80 1,257.80 2.3K
11:17 1,257.80 1,258.00 1,257.80 1,258.00 0.5K
11:18 1,258.00 1,258.00 1,257.80 1,258.00 0.3K
11:19 1,258.00 1,258.00 1,251.40 1,258.00 1.1K
11:20 1,257.80 1,257.80 1,257.80 1,257.80 0.1K
11:21 1,257.80 1,257.80 1,257.80 1,257.80 0.1K
11:22 1,258.00 1,258.00 1,257.80 1,257.80 0.1K
11:23 1,257.80 1,258.00 1,257.60 1,257.60 1.1K
11:24 1,257.80 1,260.00 1,257.80 1,260.00 2.8K
11:25 1,261.00 1,263.00 1,261.00 1,263.00 1.8K
11:26 1,263.00 1,263.00 1,263.00 1,263.00 0.0K
11:27 1,262.80 1,263.00 1,251.40 1,263.00 0.7K
11:28 1,263.00 1,263.00 1,259.00 1,259.00 0.2K
11:29 1,262.80 1,263.00 1,262.80 1,262.80 0.3K
11:30 1,263.00 1,263.00 1,262.80 1,262.80 0.1K
11:31 1,263.00 1,263.00 1,259.00 1,262.80 0.5K
11:32 1,263.00 1,263.00 1,262.80 1,262.80 0.1K
11:33 1,263.00 1,263.80 1,250.00 1,263.80 2.3K
11:34 1,263.80 1,266.60 1,263.80 1,266.60 0.5K
11:35 1,265.00 1,265.00 1,265.00 1,265.00 0.2K
11:36 1,266.60 1,266.60 1,265.00 1,266.60 0.4K
11:37 1,266.40 1,266.60 1,266.40 1,266.60 2.2K
11:38 1,266.40 1,266.60 1,266.40 1,266.40 0.1K
11:39 1,266.40 1,266.40 1,266.40 1,266.40 0.0K
11:40 1,266.40 1,266.40 1,265.00 1,265.00 0.2K
11:41 1,266.40 1,266.40 1,266.40 1,266.40 0.0K
11:42 1,265.00 1,265.00 1,265.00 1,265.00 0.0K
11:43 1,266.40 1,266.60 1,266.00 1,266.60 0.3K
11:44 1,266.40 1,266.40 1,266.40 1,266.40 0.0K
11:45 1,266.20 1,266.20 1,266.20 1,266.20 0.2K
11:46 1,266.40 1,266.40 1,266.40 1,266.40 0.1K
11:48 1,264.80 1,265.00 1,256.20 1,265.00 1.0K
11:49 1,257.00 1,257.00 1,257.00 1,257.00 0.0K
11:50 1,265.00 1,265.00 1,265.00 1,265.00 0.0K
11:51 1,257.00 1,264.40 1,257.00 1,264.40 0.3K
11:52 1,264.40 1,264.40 1,264.40 1,264.40 0.0K
11:53 1,252.00 1,264.40 1,252.00 1,264.40 0.1K
11:54 1,251.20 1,264.40 1,251.20 1,264.40 0.2K
11:55 1,257.60 1,257.60 1,257.60 1,257.60 0.0K
11:57 1,264.20 1,264.20 1,264.20 1,264.20 0.4K
11:58 1,251.20 1,264.00 1,251.20 1,251.20 0.0K
11:59 1,235.20 1,264.00 1,235.20 1,264.00 2.0K
12:01 1,262.80 1,262.80 1,241.00 1,261.00 0.5K
12:02 1,263.00 1,263.00 1,241.00 1,262.80 0.5K
12:03 1,256.60 1,256.60 1,240.60 1,240.60 0.4K
12:04 1,240.60 1,251.60 1,240.60 1,240.60 0.5K
12:05 1,240.60 1,240.60 1,240.60 1,240.60 0.0K
12:07 1,249.60 1,249.60 1,236.20 1,249.00 0.1K
12:09 1,236.00 1,248.80 1,236.00 1,248.80 0.1K
12:11 1,248.60 1,248.60 1,241.20 1,241.20 0.0K
12:12 1,248.80 1,248.80 1,241.00 1,241.00 0.4K
12:13 1,241.00 1,248.60 1,241.00 1,248.60 0.1K
12:15 1,248.60 1,248.60 1,248.60 1,248.60 0.0K
12:17 1,241.60 1,248.60 1,241.60 1,241.60 0.0K
12:18 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
12:19 1,241.20 1,248.00 1,241.20 1,248.00 0.1K
12:21 1,241.00 1,241.00 1,235.00 1,235.00 9.9K
12:22 1,234.00 1,234.00 1,230.00 1,230.00 1.2K
12:23 1,230.00 1,231.00 1,230.00 1,230.00 1.0K
12:24 1,230.00 1,230.00 1,227.20 1,227.20 6.3K
12:25 1,227.20 1,228.00 1,225.00 1,225.00 1.1K
12:26 1,225.00 1,225.00 1,225.00 1,225.00 0.4K
12:27 1,225.00 1,225.00 1,225.00 1,225.00 1.5K
12:28 1,225.00 1,225.00 1,225.00 1,225.00 2.5K
12:29 1,225.00 1,225.00 1,225.00 1,225.00 0.3K
12:30 1,225.00 1,225.00 1,225.00 1,225.00 0.2K
12:31 1,225.20 1,225.20 1,225.00 1,225.00 0.1K
12:33 1,225.00 1,225.00 1,225.00 1,225.00 0.1K
12:34 1,225.00 1,225.00 1,225.00 1,225.00 0.1K
12:35 1,225.00 1,225.00 1,225.00 1,225.00 0.4K
12:36 1,225.00 1,225.00 1,225.00 1,225.00 0.0K
12:38 1,225.00 1,225.00 1,225.00 1,225.00 0.0K
12:39 1,225.00 1,225.00 1,225.00 1,225.00 0.0K
12:40 1,225.20 1,229.40 1,225.20 1,225.20 0.0K
12:41 1,229.40 1,229.60 1,225.20 1,225.40 0.0K
12:44 1,225.40 1,244.80 1,225.40 1,244.80 1.4K
12:45 1,229.60 1,245.00 1,229.60 1,245.00 0.1K
12:46 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
12:47 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
12:49 1,251.00 1,252.60 1,251.00 1,252.60 0.1K
12:50 1,252.60 1,252.60 1,252.60 1,252.60 0.0K
12:55 1,226.40 1,226.40 1,226.40 1,226.40 1.3K
12:58 1,236.00 1,236.00 1,236.00 1,236.00 0.0K
12:59 1,226.40 1,226.40 1,226.40 1,226.40 0.0K
13:00 1,227.20 1,227.20 1,227.20 1,227.20 0.0K
13:03 1,236.00 1,236.00 1,227.80 1,227.80 0.0K
13:06 1,227.40 1,227.40 1,227.40 1,227.40 0.2K
13:07 1,228.20 1,228.20 1,228.20 1,228.20 0.0K
13:09 1,229.00 1,229.00 1,229.00 1,229.00 0.1K
13:10 1,229.40 1,229.40 1,229.40 1,229.40 0.0K
13:15 1,236.00 1,236.00 1,230.00 1,230.00 0.1K
13:16 1,230.20 1,230.20 1,230.00 1,230.00 0.1K
13:18 1,230.60 1,230.60 1,230.60 1,230.60 0.0K
13:19 1,235.80 1,235.80 1,230.60 1,235.80 0.1K
13:20 1,236.00 1,236.00 1,230.80 1,231.00 0.1K
13:24 1,231.80 1,231.80 1,231.80 1,231.80 0.0K
13:27 1,231.80 1,231.80 1,231.80 1,231.80 0.0K
13:30 1,234.80 1,234.80 1,231.60 1,231.60 0.0K
13:31 1,231.40 1,231.40 1,231.40 1,231.40 0.0K
13:32 1,231.40 1,231.40 1,231.40 1,231.40 0.0K
13:33 1,234.80 1,234.80 1,234.80 1,234.80 0.0K
13:35 1,231.80 1,231.80 1,231.80 1,231.80 0.0K
13:37 1,232.00 1,232.00 1,232.00 1,232.00 0.0K
13:38 1,232.00 1,232.00 1,230.80 1,230.80 0.3K
13:39 1,238.60 1,238.60 1,238.60 1,238.60 0.0K
13:40 1,238.20 1,238.20 1,238.20 1,238.20 0.0K
13:41 1,231.80 1,236.60 1,231.80 1,236.60 0.0K
13:42 1,231.80 1,236.60 1,231.40 1,231.40 0.0K
13:46 1,231.00 1,231.00 1,231.00 1,231.00 0.1K
13:49 1,233.40 1,233.40 1,233.40 1,233.40 0.1K
13:50 1,231.20 1,231.20 1,231.20 1,231.20 0.0K
13:51 1,236.00 1,236.00 1,236.00 1,236.00 0.1K
13:52 1,231.60 1,231.60 1,231.60 1,231.60 0.0K
13:53 1,231.60 1,231.60 1,231.60 1,231.60 0.0K
13:54 1,239.00 1,244.00 1,232.00 1,232.00 0.2K
13:55 1,246.00 1,246.00 1,246.00 1,246.00 0.1K
13:56 1,232.00 1,232.00 1,232.00 1,232.00 0.0K
13:58 1,240.00 1,240.00 1,232.40 1,240.00 0.1K
13:59 1,240.00 1,240.00 1,233.00 1,233.00 0.0K
14:00 1,240.20 1,240.20 1,240.20 1,240.20 0.0K
14:01 1,233.00 1,233.00 1,233.00 1,233.00 0.0K
14:05 1,248.80 1,248.80 1,231.60 1,231.60 0.1K
14:06 1,231.60 1,231.60 1,231.60 1,231.60 0.0K
14:12 1,242.80 1,242.80 1,232.40 1,232.40 0.1K
14:13 1,241.20 1,241.20 1,233.20 1,233.20 0.0K
14:15 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
14:16 1,233.80 1,234.00 1,233.80 1,234.00 0.0K
14:17 1,241.00 1,241.00 1,240.80 1,240.80 0.0K
14:18 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
14:21 1,234.20 1,234.20 1,234.20 1,234.20 0.0K
14:22 1,234.40 1,234.40 1,234.40 1,234.40 0.0K
14:29 1,232.20 1,232.20 1,232.20 1,232.20 0.1K
14:30 1,225.20 1,233.00 1,225.20 1,233.00 2.0K
14:31 1,225.80 1,225.80 1,225.80 1,225.80 0.0K
14:32 1,225.00 1,225.00 1,223.60 1,223.60 1.6K
14:34 1,223.60 1,223.60 1,223.60 1,223.60 0.0K
14:38 1,222.20 1,222.20 1,222.20 1,222.20 1.8K
14:39 1,222.20 1,223.60 1,222.20 1,222.20 0.4K
14:40 1,223.60 1,223.60 1,222.20 1,222.20 0.1K
14:41 1,222.20 1,222.20 1,222.20 1,222.20 0.0K
14:43 1,222.20 1,222.20 1,222.20 1,222.20 0.1K
14:44 1,225.80 1,225.80 1,222.20 1,222.20 0.0K
14:45 1,222.20 1,222.20 1,222.20 1,222.20 0.1K
14:46 1,222.20 1,224.80 1,222.20 1,224.80 0.1K
14:47 1,222.20 1,226.00 1,222.20 1,226.00 0.0K
14:48 1,226.00 1,226.00 1,224.80 1,224.80 0.0K
14:53 1,225.00 1,225.00 1,225.00 1,225.00 0.0K
14:56 1,222.20 1,253.00 1,222.20 1,253.00 0.9K
14:57 1,223.00 1,223.00 1,223.00 1,223.00 0.0K
14:59 1,253.00 1,253.00 1,224.60 1,224.60 0.2K
15:00 1,225.80 1,225.80 1,224.00 1,224.00 0.3K
15:07 1,230.40 1,231.00 1,230.40 1,231.00 0.1K
15:09 1,233.80 1,233.80 1,233.80 1,233.80 0.0K
15:12 1,231.00 1,231.20 1,231.00 1,231.20 0.1K
15:14 1,231.20 1,231.20 1,231.20 1,231.20 0.0K
15:15 1,260.00 1,260.00 1,260.00 1,260.00 3.0K
15:16 1,232.60 1,232.60 1,232.60 1,232.60 0.0K
15:23 1,261.00 1,261.00 1,261.00 1,261.00 6.2K
15:24 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
15:28 1,253.40 1,253.40 1,235.20 1,235.20 3.2K
15:29 1,240.60 1,240.60 1,240.60 1,240.60 0.0K
15:31 1,253.40 1,253.40 1,253.40 1,253.40 0.0K
15:32 1,253.40 1,253.40 1,240.60 1,240.60 0.0K
15:34 1,240.00 1,240.00 1,240.00 1,240.00 0.0K
15:35 1,235.80 1,235.80 1,235.80 1,235.80 0.0K
15:37 1,236.40 1,236.40 1,236.40 1,236.40 0.0K
15:40 1,249.40 1,249.40 1,237.40 1,249.40 0.0K
15:42 1,249.60 1,249.60 1,237.80 1,237.80 0.0K
15:46 1,238.40 1,238.40 1,238.40 1,238.40 0.0K
15:47 1,249.40 1,249.40 1,249.40 1,249.40 0.0K
15:48 1,250.00 1,250.00 1,238.60 1,239.00 0.0K
15:49 1,250.00 1,250.00 1,250.00 1,250.00 0.0K
15:50 1,253.40 1,253.40 1,253.40 1,253.40 3.3K
15:51 1,253.40 1,253.40 1,240.20 1,253.40 0.6K
15:52 1,240.20 1,253.40 1,240.20 1,241.20 0.0K
15:53 1,243.00 1,250.00 1,243.00 1,250.00 1.1K
15:54 1,250.00 1,258.40 1,250.00 1,258.40 0.1K
15:55 1,250.00 1,254.00 1,250.00 1,254.00 0.1K
15:56 1,254.00 1,254.00 1,250.80 1,250.80 0.0K
15:57 1,255.60 1,255.60 1,255.60 1,255.60 0.0K
15:58 1,251.80 1,251.80 1,251.80 1,251.80 0.0K
15:59 1,257.80 1,257.80 1,237.60 1,237.60 8.2K
16:00 1,295.00 1,295.00 1,258.40 1,263.40 3.1K
16:01 1,250.60 1,266.60 1,250.60 1,266.60 1.3K
16:02 1,266.60 1,266.60 1,263.40 1,266.60 0.1K
16:03 1,266.60 1,266.60 1,263.40 1,263.60 0.1K
16:04 1,266.60 1,266.60 1,266.60 1,266.60 0.0K
16:05 1,256.00 1,266.60 1,256.00 1,256.00 0.0K
16:07 1,266.00 1,266.00 1,266.00 1,266.00 0.0K
16:08 1,265.80 1,265.80 1,265.80 1,265.80 0.0K
16:09 1,265.80 1,265.80 1,260.20 1,260.20 0.0K
16:10 1,261.00 1,266.60 1,261.00 1,266.60 14.8K
16:11 1,266.60 1,266.60 1,266.60 1,266.60 6.6K
16:12 1,266.60 1,266.60 1,262.00 1,262.00 0.5K
16:13 1,274.00 1,274.00 1,273.80 1,273.80 0.3K
16:14 1,274.00 1,274.00 1,266.20 1,274.00 0.1K
16:15 1,274.20 1,274.20 1,274.20 1,274.20 1.0K
16:16 1,274.00 1,274.00 1,274.00 1,274.00 0.0K
16:17 1,268.60 1,268.60 1,268.60 1,268.60 0.0K
16:18 1,274.00 1,274.00 1,274.00 1,274.00 0.1K
16:19 1,273.80 1,273.80 1,261.00 1,273.20 0.5K
16:20 1,261.40 1,272.00 1,261.40 1,272.00 0.3K
16:21 1,258.00 1,269.40 1,258.00 1,269.40 0.3K
16:22 1,265.40 1,265.40 1,245.80 1,245.80 0.2K
16:23 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
16:24 1,254.00 1,254.00 1,254.00 1,254.00 0.0K
16:25 1,253.60 1,253.60 1,246.80 1,246.80 0.4K
16:26 1,253.60 1,253.60 1,246.80 1,246.80 0.1K
16:27 1,246.80 1,246.80 1,246.80 1,246.80 0.0K
16:28 1,246.20 1,246.20 1,243.00 1,243.00 0.8K
16:29 1,242.60 1,259.40 1,242.60 1,259.40 0.9K
16:30 1,254.80 1,254.80 1,254.80 1,254.80 0.0K
16:31 1,246.00 1,246.00 1,246.00 1,246.00 0.0K
16:32 1,250.00 1,251.00 1,250.00 1,251.00 0.2K
16:37 1,251.00 1,251.00 1,251.00 1,251.00 0.0K
16:39 1,256.80 1,256.80 1,244.80 1,244.80 0.0K
16:40 1,256.60 1,256.60 1,256.60 1,256.60 0.0K
16:41 1,240.60 1,255.00 1,240.60 1,255.00 0.1K
16:42 1,250.00 1,250.00 1,250.00 1,250.00 1.5K
16:44 1,249.80 1,256.40 1,249.80 1,256.40 0.3K
16:45 1,240.80 1,240.80 1,240.80 1,240.80 0.3K
16:46 1,249.80 1,249.80 1,249.80 1,249.80 0.0K
16:53 1,248.40 1,248.40 1,248.40 1,248.40 0.0K
16:54 1,247.60 1,247.60 1,247.60 1,247.60 0.0K
16:55 1,285.00 1,285.00 1,285.00 1,285.00 3.0K
16:57 1,246.00 1,266.60 1,246.00 1,266.60 5.6K
16:58 1,266.60 1,277.40 1,266.60 1,277.40 7.6K
16:59 1,270.00 1,271.20 1,270.00 1,271.20 0.6K
17:00 1,287.60 1,287.60 1,287.60 1,287.60 0.1K
17:01 1,286.40 1,286.40 1,273.80 1,273.80 0.1K
17:02 1,282.80 1,282.80 1,282.80 1,282.80 0.0K
17:03 1,273.80 1,282.60 1,273.80 1,282.00 0.1K
17:04 1,295.80 1,295.80 1,288.60 1,288.80 4.6K
17:05 1,288.80 1,288.80 1,288.80 1,288.80 0.4K
17:06 1,272.40 1,272.40 1,272.40 1,272.40 0.0K
17:07 1,288.60 1,288.60 1,288.20 1,288.20 0.1K
17:09 1,287.80 1,287.80 1,286.40 1,286.80 0.1K
17:10 1,286.40 1,288.20 1,276.20 1,276.60 0.1K
17:11 1,288.20 1,288.20 1,288.20 1,288.20 0.1K
17:12 1,278.80 1,288.20 1,278.80 1,288.20 0.1K
17:13 1,287.20 1,287.60 1,287.20 1,287.60 0.0K
17:14 1,287.60 1,308.60 1,287.60 1,291.80 10.1K
17:15 1,291.80 1,291.80 1,291.80 1,291.80 7.4K
17:16 1,291.80 1,305.00 1,291.80 1,305.00 0.4K
17:17 1,300.00 1,304.80 1,300.00 1,304.80 0.4K
17:18 1,302.00 1,302.00 1,302.00 1,302.00 0.3K
17:19 1,302.00 1,302.00 1,301.80 1,301.80 0.5K
17:20 1,302.00 1,304.80 1,300.60 1,300.60 0.9K
17:21 1,303.00 1,303.00 1,300.40 1,303.00 0.2K
17:23 1,303.00 1,303.00 1,303.00 1,303.00 0.0K
17:24 1,302.60 1,302.60 1,302.60 1,302.60 0.0K
17:25 1,300.00 1,302.00 1,300.00 1,300.00 0.8K
17:27 1,300.00 1,300.00 1,300.00 1,300.00 0.0K
17:30 1,299.00 1,299.20 1,299.00 1,299.20 0.0K
17:31 1,299.20 1,299.20 1,292.00 1,292.00 0.2K
17:34 1,300.00 1,305.00 1,300.00 1,305.00 1.9K
17:35 1,299.00 1,304.80 1,299.00 1,304.80 0.2K
17:36 1,305.00 1,305.00 1,305.00 1,305.00 1.0K
17:37 1,304.80 1,305.00 1,292.20 1,292.20 0.1K
17:38 1,292.80 1,292.80 1,292.80 1,292.80 0.0K
17:40 1,305.00 1,305.00 1,300.00 1,300.00 0.1K
17:41 1,305.00 1,305.00 1,305.00 1,305.00 0.2K
17:42 1,308.60 1,310.00 1,308.60 1,310.00 0.0K
17:43 1,309.00 1,310.00 1,302.40 1,302.40 0.2K
17:44 1,303.00 1,303.00 1,303.00 1,303.00 0.0K
17:45 1,309.80 1,310.00 1,309.80 1,310.00 0.1K
17:46 1,310.00 1,310.00 1,310.00 1,310.00 0.0K
17:47 1,310.00 1,310.00 1,310.00 1,310.00 0.8K
17:48 1,309.00 1,310.00 1,309.00 1,310.00 0.0K
17:49 1,310.00 1,310.00 1,309.00 1,309.00 0.3K
17:50 1,310.00 1,310.00 1,309.00 1,309.00 0.1K
17:51 1,309.00 1,309.00 1,309.00 1,309.00 0.0K
17:52 1,310.00 1,310.00 1,310.00 1,310.00 0.1K
17:54 1,302.00 1,310.00 1,302.00 1,310.00 0.1K
17:56 1,310.00 1,310.00 1,304.20 1,304.20 0.1K
17:57 1,310.00 1,310.00 1,310.00 1,310.00 0.0K
17:59 1,310.00 1,310.00 1,310.00 1,310.00 0.0K
18:01 1,310.00 1,310.00 1,310.00 1,310.00 0.0K
18:02 1,310.00 1,310.00 1,310.00 1,310.00 0.0K
18:03 1,310.00 1,310.00 1,310.00 1,310.00 0.0K
18:04 1,310.00 1,310.00 1,310.00 1,310.00 0.1K
18:07 1,310.00 1,310.00 1,310.00 1,310.00 0.1K
18:08 1,309.00 1,310.00 1,309.00 1,310.00 0.0K
18:09 1,313.00 1,313.00 1,313.00 1,313.00 0.0K
18:10 1,313.00 1,313.00 1,313.00 1,313.00 0.0K
18:13 1,313.00 1,313.00 1,313.00 1,313.00 0.4K
18:14 1,313.00 1,313.00 1,313.00 1,313.00 0.0K
18:15 1,329.00 1,329.00 1,306.00 1,312.80 2.2K
18:16 1,306.40 1,313.00 1,306.40 1,313.00 0.3K
18:17 1,306.00 1,312.80 1,306.00 1,312.80 0.4K
18:18 1,312.80 1,312.80 1,312.80 1,312.80 0.0K
18:19 1,312.80 1,312.80 1,312.80 1,312.80 0.0K
18:20 1,312.80 1,313.00 1,312.80 1,313.00 3.7K
18:21 1,313.00 1,313.00 1,313.00 1,313.00 2.6K
18:22 1,313.00 1,313.00 1,313.00 1,313.00 0.5K
18:23 1,313.00 1,313.00 1,310.00 1,313.00 0.2K
18:25 1,313.00 1,322.00 1,313.00 1,322.00 0.2K
18:26 1,322.00 1,322.20 1,322.00 1,322.20 0.8K
18:27 1,322.20 1,322.20 1,322.20 1,322.20 0.0K
18:28 1,322.20 1,322.20 1,322.00 1,322.00 0.1K
18:29 1,322.00 1,322.20 1,322.00 1,322.20 0.1K
18:30 1,322.20 1,322.20 1,322.20 1,322.20 0.4K
18:31 1,322.20 1,322.20 1,322.20 1,322.20 0.0K
18:32 1,312.40 1,322.20 1,312.40 1,322.20 0.6K
18:33 1,322.20 1,322.20 1,310.80 1,310.80 0.2K
18:34 1,322.20 1,322.20 1,322.00 1,322.00 3.5K
18:35 1,321.80 1,324.80 1,321.80 1,324.80 0.1K
18:36 1,324.80 1,324.80 1,322.00 1,322.00 0.0K
18:37 1,321.80 1,321.80 1,321.80 1,321.80 0.0K
18:39 1,321.80 1,321.80 1,321.80 1,321.80 0.0K
18:45 1,314.40 1,314.40 1,314.40 1,314.40 0.0K
19:04 1,324.60 1,324.60 1,324.60 1,324.60 0.0K
19:05 1,314.60 1,329.00 1,314.60 1,329.00 0.2K
19:06 1,328.80 1,328.80 1,328.80 1,328.80 0.0K
19:07 1,315.80 1,315.80 1,315.80 1,315.80 0.1K
19:09 1,327.20 1,327.20 1,327.20 1,327.20 0.0K
19:10 1,327.20 1,327.20 1,327.20 1,327.20 0.0K
19:11 1,327.20 1,327.20 1,327.20 1,327.20 0.2K
19:12 1,316.60 1,316.60 1,315.20 1,315.20 0.2K
19:13 1,316.60 1,316.60 1,315.60 1,315.60 0.1K
19:14 1,315.60 1,315.60 1,315.60 1,315.60 0.1K
19:15 1,327.00 1,327.00 1,316.20 1,327.00 0.1K
19:16 1,327.00 1,327.00 1,316.20 1,316.20 0.3K
19:17 1,329.00 1,329.00 1,329.00 1,329.00 0.1K
19:18 1,330.00 1,330.00 1,330.00 1,330.00 0.1K
19:20 1,332.00 1,333.40 1,332.00 1,333.40 0.1K
19:21 1,315.00 1,315.00 1,311.00 1,314.80 2.7K
19:22 1,314.80 1,314.80 1,314.80 1,314.80 0.5K
19:23 1,314.80 1,314.80 1,314.60 1,314.80 0.0K
19:24 1,314.80 1,314.80 1,314.80 1,314.80 0.4K
19:25 1,310.00 1,310.00 1,307.00 1,307.00 0.6K
19:26 1,307.20 1,307.20 1,306.80 1,306.80 0.5K
19:27 1,314.60 1,314.60 1,314.60 1,314.60 0.0K
19:28 1,306.80 1,306.80 1,306.80 1,306.80 0.1K
19:29 1,306.80 1,306.80 1,306.80 1,306.80 0.1K
19:30 1,306.00 1,306.80 1,306.00 1,306.80 0.2K
19:33 1,302.40 1,302.40 1,302.40 1,302.40 0.2K
19:34 1,301.00 1,301.00 1,300.40 1,300.40 0.2K
19:37 1,300.40 1,300.40 1,300.40 1,300.40 0.5K
19:39 1,300.00 1,300.20 1,300.00 1,300.20 13.7K
19:40 1,301.20 1,301.20 1,301.20 1,301.20 0.1K
19:42 1,314.20 1,314.20 1,314.20 1,314.20 0.0K
19:43 1,315.00 1,315.00 1,315.00 1,315.00 0.6K
19:45 1,321.80 1,322.00 1,321.80 1,322.00 0.0K
19:47 1,333.00 1,333.00 1,316.40 1,327.60 0.1K
19:48 1,327.60 1,328.20 1,327.60 1,328.20 0.3K
19:49 1,328.60 1,328.60 1,328.60 1,328.60 0.0K
19:50 1,328.60 1,328.60 1,328.60 1,328.60 0.4K
19:53 1,321.80 1,328.80 1,321.80 1,328.80 0.6K
19:54 1,322.40 1,333.20 1,322.40 1,333.00 0.7K
19:55 1,333.40 1,333.40 1,333.20 1,333.20 1.2K
19:56 1,333.20 1,333.40 1,333.20 1,333.40 0.1K
19:57 1,333.40 1,333.40 1,333.20 1,333.20 0.1K
19:58 1,333.20 1,333.20 1,333.20 1,333.20 0.0K
19:59 1,333.40 1,333.40 1,333.40 1,333.40 0.1K
20:00 1,333.40 1,333.40 1,333.40 1,333.40 0.1K
20:01 1,333.40 1,333.40 1,333.20 1,333.20 0.0K
20:03 1,333.20 1,333.40 1,333.20 1,333.40 0.0K
20:04 1,333.40 1,333.40 1,333.40 1,333.40 0.0K
20:05 1,333.40 1,333.40 1,333.40 1,333.40 0.1K
20:06 1,333.20 1,333.20 1,333.20 1,333.20 0.2K
20:07 1,323.00 1,323.00 1,323.00 1,323.00 0.1K
20:09 1,333.40 1,333.40 1,333.40 1,333.40 0.0K
20:10 1,333.40 1,333.40 1,333.40 1,333.40 0.0K
20:13 1,333.20 1,333.20 1,333.20 1,333.20 0.0K
20:14 1,333.20 1,333.40 1,333.20 1,333.40 0.1K
20:15 1,333.40 1,333.40 1,333.40 1,333.40 0.1K
20:16 1,333.40 1,333.40 1,333.40 1,333.40 0.3K
20:17 1,333.40 1,333.40 1,325.20 1,325.20 0.1K
20:18 1,333.20 1,333.20 1,333.20 1,333.20 0.0K
20:19 1,333.40 1,333.40 1,333.40 1,333.40 0.2K
20:20 1,333.40 1,333.40 1,333.40 1,333.40 0.0K
20:21 1,333.20 1,333.20 1,333.20 1,333.20 0.0K
20:22 1,333.20 1,333.20 1,333.20 1,333.20 0.0K
20:24 1,333.40 1,333.40 1,333.40 1,333.40 0.0K
20:25 1,333.40 1,333.40 1,333.40 1,333.40 0.6K
20:26 1,333.40 1,333.40 1,333.40 1,333.40 0.0K
20:27 1,333.20 1,333.20 1,333.20 1,333.20 0.0K
20:28 1,333.40 1,333.40 1,333.40 1,333.40 1.0K
20:29 1,333.40 1,333.40 1,333.40 1,333.40 0.3K
20:32 1,333.40 1,334.80 1,333.40 1,334.80 0.0K
20:33 1,334.80 1,337.00 1,333.20 1,333.20 0.0K
20:34 1,337.00 1,337.00 1,337.00 1,337.00 0.1K
20:35 1,337.00 1,337.00 1,337.00 1,337.00 0.1K
20:36 1,337.00 1,337.00 1,337.00 1,337.00 0.0K
20:37 1,333.40 1,337.00 1,333.20 1,337.00 0.0K
20:38 1,337.00 1,337.00 1,337.00 1,337.00 0.0K
20:39 1,337.00 1,337.00 1,337.00 1,337.00 0.1K
20:42 1,337.00 1,337.20 1,337.00 1,337.20 0.1K
20:43 1,335.20 1,337.40 1,335.20 1,337.40 0.0K
20:44 1,337.40 1,337.40 1,335.20 1,335.20 0.2K
20:45 1,334.40 1,337.20 1,334.40 1,334.40 0.2K
20:46 1,337.40 1,337.40 1,337.40 1,337.40 0.0K
20:47 1,334.60 1,334.60 1,334.60 1,334.60 0.0K
20:48 1,334.60 1,334.60 1,334.60 1,334.60 0.0K
20:49 1,334.40 1,334.60 1,334.40 1,334.60 0.0K
20:50 1,334.60 1,337.20 1,334.60 1,337.20 0.2K
20:51 1,334.40 1,334.40 1,334.40 1,334.40 0.0K
20:52 1,334.40 1,334.40 1,334.40 1,334.40 0.0K
20:55 1,334.40 1,334.40 1,334.40 1,334.40 0.0K
21:00 1,334.60 1,334.60 1,334.60 1,334.60 0.0K
21:03 1,334.60 1,334.60 1,334.60 1,334.60 0.0K
21:10 1,337.20 1,337.20 1,337.20 1,337.20 0.0K
21:11 1,334.60 1,334.60 1,334.60 1,334.60 0.0K
21:12 1,334.40 1,334.40 1,334.40 1,334.40 0.1K
21:13 1,334.20 1,334.40 1,334.20 1,334.40 0.0K
21:14 1,334.20 1,334.20 1,334.20 1,334.20 0.0K
21:15 1,334.00 1,334.00 1,334.00 1,334.00 0.0K
21:22 1,337.40 1,337.40 1,337.40 1,337.40 0.1K
21:24 1,337.40 1,337.40 1,337.40 1,337.40 0.0K
21:28 1,337.40 1,337.40 1,337.40 1,337.40 0.1K
21:29 1,337.40 1,337.40 1,337.40 1,337.40 0.0K
21:30 1,337.40 1,337.40 1,337.40 1,337.40 0.1K
21:32 1,334.60 1,337.40 1,334.40 1,337.40 0.0K
21:38 1,337.40 1,337.40 1,337.40 1,337.40 0.0K
21:46 1,337.40 1,337.40 1,337.40 1,337.40 0.2K
21:47 1,337.40 1,337.40 1,337.40 1,337.40 0.1K
21:48 1,332.20 1,332.20 1,332.20 1,332.20 0.1K
21:50 1,337.40 1,337.40 1,332.20 1,332.40 0.1K
21:51 1,332.40 1,332.40 1,332.40 1,332.40 0.0K
22:04 1,332.60 1,332.60 1,332.60 1,332.60 0.0K
22:05 1,332.60 1,332.60 1,332.60 1,332.60 0.0K
22:10 1,332.00 1,332.00 1,332.00 1,332.00 0.2K
22:12 1,326.00 1,326.00 1,326.00 1,326.00 0.5K
22:13 1,331.80 1,332.00 1,331.80 1,332.00 0.2K
22:14 1,326.80 1,331.80 1,326.80 1,327.00 0.0K
22:16 1,332.00 1,332.00 1,327.00 1,327.00 0.0K
22:19 1,331.80 1,331.80 1,331.80 1,331.80 0.0K
22:21 1,326.20 1,326.20 1,326.20 1,326.20 0.0K
22:22 1,331.80 1,331.80 1,331.80 1,331.80 0.0K
22:23 1,326.00 1,326.00 1,326.00 1,326.00 0.2K
22:24 1,325.00 1,326.00 1,322.20 1,322.20 1.9K
22:25 1,322.20 1,322.60 1,322.20 1,322.60 0.1K
22:26 1,322.20 1,322.20 1,322.20 1,322.20 0.0K
22:35 1,324.80 1,324.80 1,324.80 1,324.80 0.0K
22:38 1,325.00 1,325.00 1,325.00 1,325.00 0.0K
22:39 1,322.80 1,325.00 1,322.80 1,325.00 0.1K
22:40 1,331.60 1,331.60 1,331.60 1,331.60 0.1K
22:41 1,323.40 1,323.40 1,323.40 1,323.40 0.0K
22:42 1,331.60 1,331.60 1,331.60 1,331.60 0.0K
22:43 1,324.60 1,324.60 1,324.60 1,324.60 0.0K
22:46 1,331.60 1,331.60 1,331.60 1,331.60 0.0K
22:47 1,322.80 1,322.80 1,322.80 1,322.80 0.0K
22:51 1,331.60 1,331.60 1,331.60 1,331.60 0.0K
22:56 1,331.60 1,331.60 1,331.60 1,331.60 0.0K
22:57 1,331.60 1,331.60 1,331.60 1,331.60 0.0K
22:59 1,331.40 1,331.40 1,331.40 1,331.40 0.0K
23:00 1,331.40 1,331.40 1,331.40 1,331.40 0.0K
23:01 1,331.40 1,331.40 1,331.40 1,331.40 0.0K
23:02 1,331.40 1,331.40 1,331.40 1,331.40 0.0K
23:03 1,331.40 1,332.00 1,331.40 1,332.00 0.8K
23:05 1,331.60 1,331.60 1,331.60 1,331.60 0.0K
23:06 1,334.60 1,334.60 1,334.60 1,334.60 0.0K
23:10 1,334.60 1,337.20 1,334.60 1,337.20 0.1K
23:12 1,337.20 1,337.20 1,337.20 1,337.20 0.0K
23:16 1,337.40 1,337.40 1,337.40 1,337.40 0.0K
23:17 1,337.40 1,337.40 1,337.40 1,337.40 0.0K
23:19 1,337.20 1,337.20 1,337.20 1,337.20 0.2K
23:20 1,337.20 1,337.20 1,332.20 1,332.20 0.0K
23:21 1,336.80 1,336.80 1,336.80 1,336.80 0.0K
23:22 1,336.80 1,336.80 1,336.80 1,336.80 0.0K
23:23 1,336.80 1,336.80 1,336.80 1,336.80 0.0K
23:24 1,336.80 1,336.80 1,336.80 1,336.80 0.0K
23:28 1,332.20 1,332.20 1,332.20 1,332.20 0.0K
23:30 1,337.00 1,337.00 1,337.00 1,337.00 0.0K
23:33 1,337.00 1,337.00 1,337.00 1,337.00 1.0K
23:37 1,337.40 1,337.40 1,337.40 1,337.40 0.1K
23:39 1,337.40 1,337.40 1,337.40 1,337.40 0.4K
23:40 1,337.00 1,337.00 1,337.00 1,337.00 0.0K
23:41 1,337.00 1,337.40 1,337.00 1,337.40 0.0K
23:42 1,332.40 1,332.40 1,332.40 1,332.40 0.0K
23:44 1,337.20 1,337.20 1,337.20 1,337.20 0.0K
23:45 1,337.40 1,337.40 1,337.40 1,337.40 0.0K
23:46 1,337.20 1,337.20 1,337.20 1,337.20 0.0K
23:47 1,337.40 1,337.40 1,337.40 1,337.40 0.1K
23:49 1,331.60 1,337.40 1,331.60 1,337.40 2.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据