Rosseti Moscow Region PJSC

MSRS
🏛️ 俄罗斯 →
1.40
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
2023-12-29 1.28 1.29 1.27 1.27 14.1M
2023-12-28 1.28 1.29 1.26 1.28 27.2M
2023-12-27 1.25 1.28 1.25 1.28 49.4M
2023-12-26 1.25 1.26 1.24 1.25 24.1M
2023-12-25 1.26 1.28 1.25 1.25 29.8M
2023-12-22 1.27 1.29 1.26 1.26 152.5M
2023-12-21 1.29 1.30 1.26 1.27 31.4M
2023-12-20 1.30 1.32 1.27 1.30 41.9M
2023-12-19 1.26 1.31 1.25 1.28 40.4M
2023-12-18 1.24 1.27 1.23 1.26 43.6M
2023-12-15 1.22 1.25 1.20 1.23 32.4M
2023-12-14 1.21 1.23 1.21 1.21 17.3M
2023-12-13 1.22 1.23 1.20 1.21 23.6M
2023-12-12 1.23 1.24 1.21 1.22 35.8M
2023-12-11 1.27 1.28 1.22 1.23 39.0M
2023-12-08 1.28 1.28 1.26 1.27 19.6M
2023-12-07 1.27 1.28 1.26 1.27 30.6M
2023-12-06 1.30 1.30 1.26 1.26 30.7M
2023-12-05 1.28 1.31 1.26 1.30 40.8M
2023-12-04 1.34 1.34 1.28 1.28 42.3M
2023-12-01 1.31 1.36 1.28 1.33 119.6M
2023-11-30 1.29 1.34 1.27 1.30 92.9M
2023-11-29 1.31 1.33 1.27 1.28 45.0M
2023-11-28 1.28 1.34 1.26 1.30 60.7M
2023-11-27 1.28 1.29 1.26 1.26 23.0M
2023-11-24 1.28 1.30 1.27 1.28 19.4M
2023-11-23 1.29 1.31 1.29 1.29 11.4M
2023-11-22 1.29 1.30 1.28 1.29 18.8M
2023-11-21 1.30 1.32 1.28 1.29 27.1M
2023-11-20 1.31 1.31 1.28 1.29 19.0M
2023-11-17 1.31 1.32 1.28 1.29 26.1M
2023-11-16 1.33 1.34 1.31 1.31 26.2M
2023-11-15 1.28 1.33 1.26 1.33 41.6M
2023-11-14 1.31 1.32 1.25 1.28 56.5M
2023-11-13 1.32 1.34 1.30 1.31 40.5M
2023-11-10 1.35 1.36 1.32 1.32 34.5M
2023-11-09 1.37 1.38 1.35 1.35 38.8M
2023-11-08 1.38 1.38 1.36 1.37 27.4M
2023-11-07 1.38 1.39 1.38 1.38 14.9M
2023-11-06 1.39 1.39 1.37 1.38 13.8M
2023-11-03 1.40 1.40 1.38 1.38 17.7M
2023-11-02 1.40 1.42 1.39 1.39 18.4M
2023-11-01 1.42 1.43 1.39 1.40 29.2M
2023-10-31 1.43 1.43 1.40 1.40 32.8M
2023-10-30 1.44 1.45 1.41 1.43 38.5M
2023-10-27 1.41 1.46 1.37 1.44 93.7M
2023-10-26 1.46 1.47 1.39 1.40 49.2M
2023-10-25 1.47 1.48 1.43 1.46 51.4M
2023-10-24 1.43 1.47 1.40 1.46 113.0M
2023-10-23 1.39 1.43 1.39 1.43 57.4M
2023-10-20 1.40 1.42 1.38 1.39 36.5M
2023-10-19 1.40 1.40 1.38 1.39 21.6M
2023-10-18 1.41 1.43 1.40 1.40 35.1M
2023-10-17 1.40 1.42 1.40 1.41 21.9M
2023-10-16 1.37 1.42 1.37 1.40 46.5M
2023-10-13 1.38 1.39 1.37 1.37 11.7M
2023-10-12 1.39 1.40 1.36 1.38 31.1M
2023-10-11 1.39 1.42 1.37 1.39 34.6M
2023-10-10 1.39 1.39 1.37 1.38 25.8M
2023-10-09 1.37 1.39 1.36 1.38 25.1M
2023-10-06 1.37 1.39 1.36 1.37 13.3M
2023-10-05 1.39 1.39 1.36 1.36 18.6M
2023-10-04 1.37 1.41 1.36 1.39 45.7M
2023-10-03 1.39 1.39 1.35 1.36 32.7M
2023-10-02 1.45 1.46 1.37 1.38 57.2M
2023-09-29 1.43 1.44 1.40 1.40 34.6M
2023-09-28 1.47 1.47 1.42 1.43 39.3M
2023-09-27 1.48 1.48 1.44 1.45 30.8M
2023-09-26 1.45 1.48 1.38 1.44 63.0M
2023-09-25 1.40 1.45 1.37 1.43 66.7M
2023-09-22 1.36 1.40 1.34 1.38 32.8M
2023-09-21 1.41 1.41 1.35 1.36 44.2M
2023-09-20 1.42 1.44 1.37 1.41 58.5M
2023-09-19 1.50 1.50 1.39 1.42 71.0M
2023-09-18 1.55 1.57 1.48 1.50 97.6M
2023-09-15 1.48 1.58 1.45 1.55 101.1M
2023-09-14 1.61 1.63 1.40 1.48 197.6M
2023-09-13 1.66 1.68 1.57 1.60 126.5M
2023-09-12 1.53 1.75 1.45 1.66 1,149.8M
2023-09-11 1.55 1.57 1.45 1.50 194.1M
2023-09-08 1.54 1.70 1.46 1.52 607.3M
2023-09-07 1.41 1.62 1.39 1.54 616.5M
2023-09-06 1.43 1.44 1.37 1.40 42.1M
2023-09-05 1.43 1.47 1.40 1.43 46.8M
2023-09-04 1.44 1.45 1.41 1.43 42.3M
2023-09-01 1.46 1.48 1.40 1.43 45.4M
2023-08-31 1.44 1.49 1.40 1.45 146.1M
2023-08-30 1.31 1.47 1.31 1.42 328.3M
2023-08-29 1.32 1.32 1.30 1.31 26.7M
2023-08-28 1.31 1.33 1.29 1.32 41.2M
2023-08-25 1.30 1.33 1.29 1.31 27.5M
2023-08-24 1.30 1.31 1.28 1.30 15.8M
2023-08-23 1.34 1.34 1.30 1.31 18.6M
2023-08-22 1.33 1.35 1.31 1.33 30.7M
2023-08-21 1.32 1.33 1.30 1.33 41.7M
2023-08-18 1.27 1.33 1.27 1.31 32.7M
2023-08-17 1.30 1.30 1.25 1.27 30.3M
2023-08-16 1.33 1.35 1.23 1.28 71.0M
2023-08-15 1.31 1.35 1.26 1.32 79.0M
2023-08-14 1.33 1.35 1.29 1.30 54.5M
2023-08-11 1.30 1.33 1.30 1.33 16.3M
2023-08-10 1.35 1.36 1.33 1.33 43.8M
2023-08-09 1.30 1.36 1.29 1.33 113.7M
2023-08-08 1.33 1.33 1.27 1.30 40.9M
2023-08-07 1.31 1.35 1.31 1.32 28.7M
2023-08-04 1.36 1.36 1.25 1.31 48.1M
2023-08-03 1.35 1.35 1.33 1.35 31.3M
2023-08-02 1.34 1.35 1.34 1.35 34.5M
2023-08-01 1.36 1.37 1.34 1.34 40.8M
2023-07-31 1.35 1.37 1.34 1.35 61.5M
2023-07-28 1.34 1.39 1.30 1.34 161.1M
2023-07-27 1.40 1.41 1.39 1.40 20.5M
2023-07-26 1.42 1.42 1.38 1.39 27.1M
2023-07-25 1.38 1.42 1.38 1.41 28.0M
2023-07-24 1.35 1.38 1.35 1.37 17.5M
2023-07-21 1.33 1.39 1.33 1.35 32.3M
2023-07-20 1.30 1.50 1.30 1.33 139.9M
2023-07-19 1.27 1.31 1.26 1.29 42.6M
2023-07-18 1.25 1.27 1.24 1.26 32.1M
2023-07-17 1.24 1.25 1.24 1.24 16.8M
2023-07-14 1.25 1.26 1.24 1.24 30.4M
2023-07-13 1.25 1.27 1.24 1.25 22.9M
2023-07-12 1.24 1.25 1.23 1.24 16.1M
2023-07-11 1.26 1.26 1.22 1.24 18.0M
2023-07-10 1.22 1.27 1.21 1.25 16.9M
2023-07-07 1.23 1.23 1.20 1.22 8.1M
2023-07-06 1.25 1.26 1.22 1.22 10.3M
2023-07-05 1.22 1.26 1.21 1.25 23.7M
2023-07-04 1.19 1.25 1.18 1.22 49.7M
2023-07-03 1.17 1.19 1.17 1.19 9.3M
2023-06-30 1.18 1.19 1.16 1.17 9.8M
2023-06-29 1.17 1.19 1.16 1.17 16.2M
2023-06-28 1.17 1.19 1.14 1.17 19.9M
2023-06-27 1.17 1.18 1.16 1.18 19.2M
2023-06-26 1.17 1.17 1.12 1.15 23.4M
2023-06-23 1.18 1.18 1.16 1.17 12.3M
2023-06-22 1.16 1.19 1.16 1.17 25.7M
2023-06-21 1.16 1.21 1.15 1.16 61.2M
2023-06-20 1.17 1.19 1.13 1.16 20.8M
2023-06-19 1.15 1.18 1.14 1.16 37.8M
2023-06-16 1.14 1.16 1.13 1.15 32.8M
2023-06-15 1.14 1.14 1.11 1.13 37.1M
2023-06-14 1.14 1.15 1.13 1.13 39.1M
2023-06-13 1.15 1.16 1.14 1.14 43.6M
2023-06-09 1.16 1.16 1.13 1.15 30.4M
2023-06-08 1.15 1.15 1.13 1.14 31.5M
2023-06-07 1.16 1.17 1.14 1.14 38.7M
2023-06-06 1.19 1.19 1.14 1.16 43.7M
2023-06-05 1.24 1.25 1.18 1.19 47.4M
2023-06-02 1.18 1.25 1.18 1.23 57.4M
2023-06-01 1.15 1.19 1.14 1.18 19.0M
2023-05-31 1.13 1.17 1.12 1.16 11.7M
2023-05-30 1.12 1.18 1.12 1.13 38.4M
2023-05-29 1.12 1.14 1.10 1.13 37.6M
2023-05-26 1.09 1.14 1.08 1.09 28.3M
2023-05-25 1.08 1.10 1.08 1.09 22.8M
2023-05-24 1.07 1.08 1.06 1.08 20.4M
2023-05-23 1.07 1.08 1.04 1.06 27.6M
2023-05-22 1.15 1.15 1.06 1.07 91.9M
2023-05-19 1.11 1.14 1.07 1.12 44.1M
2023-05-18 1.09 1.12 1.08 1.09 67.4M
2023-05-17 1.07 1.09 1.05 1.08 20.7M
2023-05-16 1.07 1.09 1.04 1.07 38.3M
2023-05-15 1.06 1.07 1.06 1.07 17.7M
2023-05-12 1.04 1.07 1.02 1.05 12.1M
2023-05-11 1.07 1.09 1.06 1.07 22.5M
2023-05-10 1.04 1.08 1.03 1.07 14.5M
2023-05-08 1.04 1.04 1.03 1.04 4.1M
2023-05-05 1.06 1.06 1.03 1.04 12.7M
2023-05-04 1.04 1.06 1.03 1.04 7.8M
2023-05-03 1.05 1.08 1.03 1.04 31.2M
2023-05-02 1.10 1.12 1.04 1.07 41.6M
2023-04-28 1.09 1.11 1.07 1.09 31.4M
2023-04-27 1.10 1.11 1.08 1.09 74.0M
2023-04-26 1.08 1.11 1.07 1.09 67.1M
2023-04-25 1.07 1.09 1.05 1.08 71.6M
2023-04-24 1.03 1.06 1.02 1.06 81.7M
2023-04-21 1.04 1.04 1.02 1.03 32.5M
2023-04-20 1.03 1.05 1.03 1.03 33.9M
2023-04-19 1.03 1.05 1.02 1.04 43.6M
2023-04-18 1.03 1.05 1.02 1.03 22.1M
2023-04-17 1.03 1.04 1.02 1.03 24.5M
2023-04-14 1.02 1.04 1.02 1.03 8.4M
2023-04-13 1.05 1.05 1.01 1.02 27.2M
2023-04-12 1.04 1.08 1.02 1.03 29.7M
2023-04-11 1.05 1.07 1.02 1.03 34.8M
2023-04-10 1.04 1.07 1.03 1.04 41.0M
2023-04-07 1.03 1.08 1.02 1.02 38.1M
2023-04-06 1.03 1.04 1.02 1.02 24.4M
2023-04-05 1.02 1.05 1.01 1.04 26.0M
2023-04-04 1.04 1.05 1.02 1.02 16.2M
2023-04-03 1.04 1.06 1.02 1.03 21.4M
2023-03-31 1.05 1.05 1.02 1.04 7.2M
2023-03-30 1.06 1.09 1.03 1.04 29.3M
2023-03-29 1.02 1.11 1.01 1.05 33.3M
2023-03-28 1.00 1.03 0.98 1.01 21.6M
2023-03-27 0.99 1.00 0.99 0.99 6.5M
2023-03-24 0.99 1.00 0.98 0.99 17.6M
2023-03-23 1.02 1.03 0.99 0.99 23.4M
2023-03-22 1.00 1.01 0.98 1.00 6.6M
2023-03-21 0.99 1.03 0.99 1.00 16.2M
2023-03-20 0.98 0.99 0.97 0.99 8.6M
2023-03-17 0.98 0.98 0.97 0.98 2.3M
2023-03-16 0.98 0.99 0.97 0.97 3.9M
2023-03-15 0.99 0.99 0.97 0.98 3.1M
2023-03-14 0.99 0.99 0.98 0.99 4.9M
2023-03-13 0.99 1.01 0.99 1.00 3.7M
2023-03-10 1.01 1.01 0.99 1.00 5.0M
2023-03-09 1.00 1.01 1.00 1.01 3.2M
2023-03-07 1.01 1.01 0.98 1.00 4.7M
2023-03-06 0.99 1.01 0.98 1.01 8.6M
2023-03-03 0.98 0.99 0.98 0.99 4.2M
2023-03-02 0.98 0.99 0.96 0.98 6.7M
2023-03-01 0.98 0.99 0.98 0.99 7.0M
2023-02-28 0.98 0.99 0.98 0.98 7.4M
2023-02-27 0.97 0.99 0.96 0.98 7.1M
2023-02-24 0.97 0.98 0.96 0.97 3.5M
2023-02-22 0.95 0.98 0.95 0.96 5.3M
2023-02-21 0.95 0.96 0.94 0.95 5.5M
2023-02-20 0.95 0.95 0.94 0.95 2.3M
2023-02-17 0.96 0.96 0.94 0.95 2.7M
2023-02-16 0.94 0.95 0.94 0.94 2.9M
2023-02-15 0.97 0.97 0.94 0.94 7.6M
2023-02-14 0.99 0.99 0.96 0.97 6.8M
2023-02-13 0.97 0.99 0.97 0.98 13.7M
2023-02-10 0.96 0.98 0.95 0.97 5.6M
2023-02-09 0.96 0.97 0.96 0.96 7.9M
2023-02-08 0.95 0.97 0.95 0.96 14.9M
2023-02-07 0.95 0.95 0.95 0.95 3.2M
2023-02-06 0.96 0.96 0.95 0.95 4.6M
2023-02-03 0.96 0.96 0.94 0.95 4.8M
2023-02-02 0.96 0.96 0.95 0.96 3.4M
2023-02-01 0.96 0.97 0.95 0.95 6.8M
2023-01-31 0.95 0.96 0.95 0.96 5.2M
2023-01-30 0.96 0.96 0.95 0.96 5.9M
2023-01-27 0.96 0.96 0.95 0.96 2.9M
2023-01-26 0.97 0.97 0.95 0.96 2.7M
2023-01-25 0.96 0.97 0.95 0.97 13.2M
2023-01-24 0.95 0.97 0.95 0.96 18.7M
2023-01-23 0.95 0.96 0.93 0.95 5.8M
2023-01-20 0.93 0.96 0.93 0.94 12.2M
2023-01-19 0.94 0.95 0.92 0.93 3.8M
2023-01-18 0.94 0.95 0.94 0.94 2.5M
2023-01-17 0.95 0.96 0.94 0.94 9.1M
2023-01-16 0.96 0.96 0.95 0.95 3.4M
2023-01-13 0.95 0.96 0.94 0.95 5.5M
2023-01-12 0.95 0.99 0.94 0.95 27.1M
2023-01-11 0.93 0.95 0.92 0.95 19.3M
2023-01-10 0.92 0.93 0.92 0.93 4.6M
2023-01-09 0.93 0.93 0.92 0.93 4.9M
2023-01-06 0.93 0.94 0.92 0.92 11.1M
2023-01-05 0.93 0.94 0.93 0.93 28.8M
2023-01-04 1.00 1.02 0.99 1.00 19.0M
2023-01-03 1.03 1.03 1.01 1.01 13.9M