RTS Broad Market Index (RUBMI)

RUBMI
🏛️ 俄罗斯 →
747.74
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
2022-12-30 692.88 725.80 692.88 713.96 0.0M
2022-12-29 681.43 700.06 680.48 689.14 0.0M
2022-12-28 703.93 703.93 686.82 686.82 0.0M
2022-12-27 723.84 723.93 697.16 706.31 0.0M
2022-12-26 707.64 725.99 706.01 718.82 0.0M
2022-12-23 709.27 725.79 703.24 708.88 0.0M
2022-12-22 684.65 716.17 678.68 713.26 0.0M
2022-12-21 705.40 706.25 688.54 691.53 0.0M
2022-12-20 706.65 711.85 699.88 711.50 0.0M
2022-12-19 758.28 758.66 720.93 729.27 0.0M
2022-12-16 762.33 766.45 761.11 764.21 0.0M
2022-12-15 773.14 775.50 760.72 766.58 0.0M
2022-12-14 795.48 795.48 779.96 779.96 0.0M
2022-12-13 801.15 801.15 790.02 800.80 0.0M
2022-12-12 807.47 808.68 796.83 800.98 0.0M
2022-12-09 807.16 813.32 804.55 808.62 0.0M
2022-12-08 810.08 811.89 805.52 806.91 0.0M
2022-12-07 804.71 808.76 796.73 808.60 0.0M
2022-12-06 809.91 811.71 804.66 807.50 0.0M
2022-12-05 811.60 824.34 808.60 820.10 0.0M
2022-12-02 822.29 823.11 814.97 815.44 0.0M
2022-12-01 835.11 835.19 825.56 827.48 0.0M
2022-11-30 831.02 833.08 826.93 828.77 0.0M
2022-11-29 829.84 833.47 825.02 831.00 0.0M
2022-11-28 829.26 834.66 822.76 826.67 0.0M
2022-11-25 847.54 847.89 837.74 840.30 0.0M
2022-11-24 848.28 854.87 842.23 843.78 0.0M
2022-11-23 842.55 849.81 836.60 844.48 0.0M
2022-11-22 830.95 843.88 827.48 841.20 0.0M
2022-11-21 842.86 842.86 825.28 826.56 0.0M
2022-11-18 846.61 849.45 839.86 844.68 0.0M
2022-11-17 854.86 857.09 844.71 847.89 0.0M
2022-11-16 845.28 861.09 841.66 856.34 0.0M
2022-11-15 862.21 866.28 849.92 853.64 0.0M
2022-11-14 855.70 862.94 851.03 860.91 0.0M
2022-11-11 857.32 858.33 848.16 852.60 0.0M
2022-11-10 819.38 847.37 816.60 846.88 0.0M
2022-11-09 835.80 838.58 819.60 820.35 0.0M
2022-11-08 839.31 843.93 831.04 841.80 0.0M
2022-11-07 822.62 840.35 819.43 840.35 0.0M
2022-11-03 799.43 809.81 794.27 806.73 0.0M
2022-11-02 822.18 823.72 816.01 817.37 0.0M
2022-11-01 823.16 825.49 819.26 824.51 0.0M
2022-10-31 818.84 823.62 811.00 819.71 0.0M
2022-10-28 810.53 821.04 803.82 821.04 0.0M
2022-10-27 805.58 819.69 801.46 815.17 0.0M
2022-10-26 803.71 809.88 793.77 802.74 0.0M
2022-10-25 782.06 804.25 780.14 804.25 0.0M
2022-10-24 788.72 793.92 778.94 783.90 0.0M
2022-10-21 765.61 778.83 758.35 775.07 0.0M
2022-10-20 755.30 771.53 750.90 768.52 0.0M
2022-10-19 747.54 756.12 739.26 746.10 0.0M
2022-10-18 765.16 771.25 753.63 767.50 0.0M
2022-10-17 732.51 759.90 731.23 759.06 0.0M
2022-10-14 720.50 735.07 714.36 731.99 0.0M
2022-10-13 710.86 729.14 709.63 715.41 0.0M
2022-10-12 711.07 720.91 704.44 705.18 0.0M
2022-10-11 706.12 717.00 695.69 712.11 0.0M
2022-10-10 675.36 711.69 671.25 711.45 0.0M
2022-10-07 766.32 768.07 737.25 741.74 0.0M
2022-10-06 780.74 796.12 770.63 770.63 0.0M
2022-10-05 812.02 812.02 774.62 782.66 0.0M
2022-10-04 816.93 822.44 796.70 811.10 0.0M
2022-10-03 799.55 822.93 789.67 805.02 0.0M
2022-09-30 808.03 863.30 767.86 778.29 0.0M
2022-09-29 805.77 805.77 777.88 790.44 0.0M
2022-09-28 779.77 798.92 776.01 792.92 0.0M
2022-09-27 776.45 791.79 759.73 777.60 0.0M
2022-09-26 809.18 813.63 740.99 770.27 0.0M
2022-09-23 861.99 862.43 829.39 842.86 0.0M
2022-09-22 818.50 873.42 818.50 867.14 0.0M
2022-09-21 764.26 835.61 750.78 817.26 0.0M
2022-09-20 937.53 941.67 841.76 851.45 0.0M
2022-09-19 940.17 946.86 935.19 938.50 0.0M
2022-09-16 947.51 954.99 937.50 940.36 0.0M
2022-09-15 947.70 956.72 942.02 950.11 0.0M
2022-09-14 944.88 946.74 934.34 946.37 0.0M
2022-09-13 945.73 959.36 942.72 947.39 0.0M
2022-09-12 924.50 951.59 924.50 945.01 0.0M
2022-09-09 918.50 932.89 918.39 932.07 0.0M
2022-09-08 916.99 922.03 911.14 914.20 0.0M
2022-09-07 917.47 927.90 907.70 918.34 0.0M
2022-09-06 949.75 952.18 909.83 924.71 0.0M
2022-09-05 946.61 956.57 929.33 950.14 0.0M
2022-09-02 940.66 953.40 936.39 947.41 0.0M
2022-09-01 927.17 946.83 918.83 943.85 0.0M
2022-08-31 920.61 938.98 913.57 929.16 0.0M
2022-08-30 887.36 895.47 881.43 895.45 0.0M
2022-08-29 872.33 886.30 869.57 885.16 0.0M
2022-08-26 871.29 880.40 865.69 873.95 0.0M
2022-08-25 876.55 883.98 866.37 874.03 0.0M
2022-08-24 880.73 880.75 870.59 873.58 0.0M
2022-08-23 869.10 880.55 862.83 879.05 0.0M
2022-08-22 863.47 876.52 854.44 867.82 0.0M
2022-08-19 859.52 874.22 853.39 865.45 0.0M
2022-08-18 838.05 865.81 836.28 859.81 0.0M
2022-08-17 847.10 853.10 836.52 840.35 0.0M
2022-08-16 827.57 847.59 820.78 844.44 0.0M
2022-08-15 824.54 825.68 810.03 823.04 0.0M
2022-08-12 817.88 829.35 811.67 825.31 0.0M
2022-08-11 828.73 835.09 816.27 817.87 0.0M
2022-08-10 825.89 830.73 820.48 826.52 0.0M
2022-08-09 803.39 825.01 799.32 824.86 0.0M
2022-08-08 811.68 818.27 801.20 801.20 0.0M
2022-08-05 817.92 822.07 790.56 792.59 0.0M
2022-08-04 815.16 825.35 812.05 816.26 0.0M
2022-08-03 827.02 834.67 817.01 817.01 0.0M
2022-08-02 840.55 848.73 824.32 824.32 0.0M
2022-08-01 834.34 856.24 811.21 840.93 0.0M
2022-07-29 838.07 844.58 818.11 833.37 0.0M
2022-07-28 858.82 865.91 829.12 839.82 0.0M
2022-07-27 844.19 863.16 835.98 851.56 0.0M
2022-07-26 855.51 861.47 838.07 838.07 0.0M
2022-07-25 853.87 857.54 845.03 853.50 0.0M
2022-07-22 846.05 861.07 833.33 858.19 0.0M
2022-07-21 877.92 881.55 816.66 844.33 0.0M
2022-07-20 872.41 891.87 872.09 878.82 0.0M
2022-07-19 861.06 874.70 852.70 868.30 0.0M
2022-07-18 863.73 870.53 856.83 863.57 0.0M
2022-07-15 828.08 857.76 818.97 857.44 0.0M
2022-07-14 826.18 841.59 817.86 822.73 0.0M
2022-07-13 844.43 845.50 822.34 827.34 0.0M
2022-07-12 850.62 857.66 827.99 843.47 0.0M
2022-07-11 844.45 856.61 819.34 852.09 0.0M
2022-07-08 834.60 848.46 833.91 844.85 0.0M
2022-07-07 815.45 839.19 799.42 835.89 0.0M
2022-07-06 845.68 851.02 808.42 812.75 0.0M
2022-07-05 933.03 934.07 834.36 845.76 0.0M
2022-07-04 942.16 950.89 915.75 921.73 0.0M
2022-07-01 989.00 989.00 929.98 942.67 0.0M
2022-06-30 1,039.44 1,072.37 967.09 993.15 0.0M
2022-06-29 1,074.86 1,103.83 1,043.11 1,043.11 0.0M
2022-06-28 1,051.24 1,084.13 1,047.69 1,081.27 0.0M
2022-06-27 1,038.63 1,053.68 1,022.82 1,053.41 0.0M
2022-06-24 1,046.40 1,049.49 1,033.79 1,043.58 0.0M
2022-06-23 1,037.89 1,049.29 1,025.34 1,044.33 0.0M
2022-06-22 1,010.07 1,035.39 1,007.41 1,035.39 0.0M
2022-06-21 1,008.48 1,023.54 999.51 1,019.15 0.0M
2022-06-20 972.47 1,002.13 965.24 1,002.13 0.0M
2022-06-17 977.02 977.02 962.61 971.28 0.0M
2022-06-16 950.07 974.98 942.43 971.93 0.0M
2022-06-15 942.71 951.14 936.44 944.56 0.0M
2022-06-14 930.08 954.89 907.56 939.09 0.0M
2022-06-10 892.78 942.43 890.34 936.32 0.0M
2022-06-09 909.16 926.89 890.31 895.01 0.0M
2022-06-08 878.07 912.74 876.26 908.85 0.0M
2022-06-07 867.77 879.23 854.32 871.74 0.0M
2022-06-06 885.80 888.42 862.21 870.35 0.0M
2022-06-03 885.27 887.07 859.49 885.86 0.0M
2022-06-02 899.18 907.88 881.57 882.91 0.0M
2022-06-01 884.14 906.15 878.58 901.49 0.0M
2022-05-31 892.29 910.49 873.34 891.36 0.0M
2022-05-30 845.63 906.45 844.89 896.81 0.0M
2022-05-27 866.07 867.10 833.94 836.24 0.0M
2022-05-26 923.95 924.09 839.79 865.88 0.0M
2022-05-25 947.44 968.29 894.91 914.62 0.0M
2022-05-24 923.50 952.17 912.13 940.99 0.0M
2022-05-23 921.41 947.34 919.61 926.18 0.0M
2022-05-20 918.58 977.68 907.43 915.72 0.0M
2022-05-19 896.92 919.41 888.17 919.41 0.0M
2022-05-18 894.62 913.10 890.45 894.53 0.0M
2022-05-17 875.54 887.15 864.95 886.75 0.0M
2022-05-16 832.81 879.87 832.81 867.67 0.0M
2022-05-13 852.22 859.44 821.60 836.90 0.0M
2022-05-12 823.65 848.40 815.20 842.60 0.0M
2022-05-11 800.08 831.46 790.35 829.55 0.0M
2022-05-06 831.14 841.47 790.19 802.73 0.0M
2022-05-05 839.24 846.66 826.22 826.22 0.0M
2022-05-04 801.69 831.10 792.77 822.28 0.0M
2022-04-29 774.66 805.68 772.84 797.61 0.0M
2022-04-28 779.94 808.31 768.60 768.70 0.0M
2022-04-27 736.63 775.02 732.27 774.13 0.0M
2022-04-26 698.69 748.46 698.57 738.23 0.0M
2022-04-25 685.88 703.58 682.68 695.60 0.0M
2022-04-22 704.27 724.02 686.08 686.20 0.0M
2022-04-21 710.67 729.38 694.51 710.21 0.0M
2022-04-20 690.56 724.95 676.34 709.13 0.0M
2022-04-19 682.54 688.42 654.37 688.27 0.0M
2022-04-18 710.06 712.03 684.42 684.42 0.0M
2022-04-15 690.96 709.21 678.98 705.95 0.0M
2022-04-14 737.89 738.10 695.75 695.75 0.0M
2022-04-13 744.12 746.76 729.87 736.06 0.0M
2022-04-12 753.42 759.39 720.96 741.31 0.0M
2022-04-11 794.18 794.18 740.88 750.71 0.0M
2022-04-08 814.42 835.94 791.80 796.94 0.0M
2022-04-07 767.57 822.38 767.57 805.62 0.0M
2022-04-06 727.70 767.92 722.38 763.40 0.0M
2022-04-05 774.78 779.20 719.25 740.37 0.0M
2022-04-04 776.82 782.28 741.74 774.86 0.0M
2022-04-01 763.22 785.45 758.94 761.94 0.0M
2022-03-31 700.18 753.48 700.18 753.48 0.0M
2022-03-30 678.15 700.59 676.46 700.59 0.0M
2022-03-29 632.82 670.30 627.25 650.49 0.0M
2022-03-28 601.48 609.47 588.24 604.73 0.0M
2022-02-25 632.19 708.42 624.25 689.00 0.0M
2022-02-24 758.31 758.31 453.23 547.20 0.0M
2022-02-23 907.34 907.86 883.22 885.99 0.0M
2022-02-22 816.92 912.86 791.69 902.61 0.0M
2022-02-21 1,046.60 1,047.86 848.52 888.54 0.0M
2022-02-18 1,081.57 1,088.09 1,018.82 1,022.78 0.0M
2022-02-17 1,096.90 1,099.93 1,062.01 1,065.56 0.0M
2022-02-16 1,130.64 1,134.44 1,112.56 1,119.74 0.0M
2022-02-15 1,073.16 1,108.73 1,060.23 1,100.57 0.0M
2022-02-14 1,028.52 1,069.22 1,022.67 1,047.70 0.0M
2022-02-11 1,101.98 1,110.12 1,074.77 1,079.67 0.0M
2022-02-10 1,123.81 1,136.03 1,111.85 1,135.64 0.0M
2022-02-09 1,110.36 1,126.98 1,106.85 1,126.98 0.0M
2022-02-08 1,076.50 1,094.03 1,071.82 1,094.03 0.0M
2022-02-07 1,073.45 1,075.91 1,052.99 1,061.98 0.0M
2022-02-04 1,060.85 1,081.89 1,052.17 1,054.63 0.0M
2022-02-03 1,059.10 1,062.20 1,042.05 1,051.07 0.0M
2022-02-02 1,079.42 1,090.99 1,066.10 1,074.77 0.0M
2022-02-01 1,070.12 1,081.00 1,058.90 1,070.01 0.0M
2022-01-31 1,050.85 1,065.95 1,047.85 1,053.54 0.0M
2022-01-28 1,042.47 1,049.11 1,023.57 1,032.50 0.0M
2022-01-27 957.10 1,051.44 956.49 1,027.12 0.0M
2022-01-26 978.97 996.43 958.57 972.08 0.0M
2022-01-25 980.03 982.62 945.04 952.00 0.0M
2022-01-24 1,026.12 1,026.12 925.63 945.49 0.0M
2022-01-21 1,032.14 1,056.77 1,023.51 1,028.89 0.0M
2022-01-20 1,069.42 1,073.09 1,029.89 1,064.74 0.0M
2022-01-19 987.46 1,066.12 978.68 1,039.14 0.0M
2022-01-18 1,069.08 1,074.09 995.57 1,004.47 0.0M
2022-01-17 1,105.71 1,113.27 1,061.68 1,082.65 0.0M
2022-01-14 1,128.15 1,135.08 1,059.91 1,090.36 0.0M
2022-01-13 1,182.31 1,183.44 1,111.21 1,113.23 0.0M
2022-01-12 1,175.70 1,191.11 1,173.06 1,182.85 0.0M
2022-01-11 1,159.44 1,173.18 1,156.57 1,170.11 0.0M
2022-01-10 1,164.99 1,172.60 1,145.28 1,148.11 0.0M
2022-01-06 1,129.02 1,141.45 1,114.77 1,133.51 0.0M
2022-01-05 1,180.36 1,182.80 1,161.10 1,163.06 0.0M
2022-01-04 1,199.81 1,199.83 1,183.27 1,189.29 0.0M
2022-01-03 1,179.33 1,202.43 1,179.33 1,189.66 0.0M