SFI PJSC

SFIN
🏛️ 俄罗斯 →
1,012.00
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
2022-12-30 493.40 512.60 493.40 505.80 0.0M
2022-12-29 493.80 501.80 490.00 499.00 0.0M
2022-12-28 494.60 509.20 491.60 496.40 0.0M
2022-12-27 488.00 499.00 488.00 493.20 0.0M
2022-12-26 488.20 502.20 484.80 490.80 0.0M
2022-12-23 482.40 493.40 482.40 489.40 0.0M
2022-12-22 479.60 489.60 471.00 481.00 0.0M
2022-12-21 488.20 492.20 484.20 488.40 0.0M
2022-12-20 487.00 491.80 483.20 487.60 0.0M
2022-12-19 485.00 490.80 480.20 488.00 0.0M
2022-12-16 484.00 494.60 482.80 486.80 0.0M
2022-12-15 481.60 491.80 480.00 484.00 0.0M
2022-12-14 491.00 491.00 472.00 475.40 0.0M
2022-12-13 487.00 495.60 487.00 488.20 0.0M
2022-12-12 488.20 491.80 485.20 490.80 0.0M
2022-12-09 482.60 492.00 482.20 486.80 0.0M
2022-12-08 474.80 494.00 474.80 488.80 0.0M
2022-12-07 472.40 498.60 472.40 476.40 0.0M
2022-12-06 471.20 481.00 471.20 477.40 0.0M
2022-12-05 460.20 483.00 460.20 474.80 0.0M
2022-12-02 459.80 483.60 459.80 475.60 0.0M
2022-12-01 455.00 466.80 450.20 461.60 0.0M
2022-11-30 455.20 463.00 451.40 457.20 0.0M
2022-11-29 455.00 460.20 452.60 460.20 0.0M
2022-11-28 451.00 455.00 448.80 455.00 0.0M
2022-11-25 450.80 472.00 448.40 458.20 0.0M
2022-11-24 449.40 454.40 449.20 450.60 0.0M
2022-11-23 453.60 455.00 448.20 452.00 0.0M
2022-11-22 454.60 454.60 447.00 447.20 0.0M
2022-11-21 454.80 454.80 446.00 446.80 0.0M
2022-11-18 458.00 459.20 448.80 451.20 0.0M
2022-11-17 460.40 460.40 445.20 448.20 0.0M
2022-11-16 455.00 461.00 453.60 453.60 0.0M
2022-11-15 459.00 464.00 455.00 461.40 0.0M
2022-11-14 457.80 470.20 454.20 462.00 0.0M
2022-11-11 452.60 466.60 452.20 462.60 0.0M
2022-11-10 450.40 459.20 443.20 451.40 0.0M
2022-11-09 454.20 458.00 451.80 453.80 0.0M
2022-11-08 457.80 458.00 455.00 458.00 0.0M
2022-11-07 456.80 467.00 450.60 461.80 0.0M
2022-11-03 452.00 453.00 449.80 452.00 0.0M
2022-11-02 453.80 469.60 451.00 456.60 0.0M
2022-11-01 455.20 458.60 452.40 457.00 0.0M
2022-10-31 457.60 460.20 450.20 455.80 0.0M
2022-10-28 459.20 465.40 448.60 458.00 0.0M
2022-10-27 453.80 456.00 446.00 454.00 0.0M
2022-10-26 452.40 454.40 441.60 450.80 0.0M
2022-10-25 446.20 456.40 442.80 451.40 0.0M
2022-10-24 449.00 453.60 439.20 444.80 0.0M
2022-10-21 453.40 453.40 448.20 450.20 0.0M
2022-10-20 455.60 462.40 447.40 451.40 0.0M
2022-10-19 449.40 455.60 442.80 455.60 0.0M
2022-10-18 448.00 450.00 442.40 445.80 0.0M
2022-10-17 438.60 449.80 432.40 443.20 0.0M
2022-10-14 437.20 439.80 430.60 439.80 0.0M
2022-10-13 433.80 437.40 430.00 434.80 0.0M
2022-10-12 432.40 437.20 429.60 433.00 0.0M
2022-10-11 428.80 432.60 425.20 432.20 0.0M
2022-10-10 426.40 433.80 425.80 425.80 0.0M
2022-10-07 439.00 439.00 430.00 430.00 0.0M
2022-10-06 433.40 445.20 433.20 438.60 0.0M
2022-10-05 442.00 443.40 433.00 438.20 0.0M
2022-10-04 444.00 456.60 441.00 441.00 0.0M
2022-10-03 426.20 443.60 426.00 436.60 0.0M
2022-09-30 438.00 438.00 422.80 433.80 0.0M
2022-09-29 451.20 451.20 438.00 445.00 0.0M
2022-09-28 446.00 449.60 436.80 447.00 0.0M
2022-09-27 417.40 446.60 417.40 445.80 0.0M
2022-09-26 448.00 448.00 421.20 426.20 0.0M
2022-09-23 452.00 456.00 448.00 449.40 0.0M
2022-09-22 455.80 461.00 451.20 453.80 0.0M
2022-09-21 478.60 478.60 450.00 452.40 0.0M
2022-09-20 482.80 482.80 455.20 459.60 0.0M
2022-09-19 493.40 501.60 476.00 476.20 0.0M
2022-09-16 497.80 498.00 493.60 496.40 0.0M
2022-09-15 499.40 519.20 497.40 500.00 0.0M
2022-09-14 490.00 531.20 486.00 505.00 0.0M
2022-09-13 486.00 495.60 485.00 490.20 0.0M
2022-09-12 479.00 490.40 475.80 486.80 0.0M
2022-09-09 477.00 478.60 471.00 474.60 0.0M
2022-09-08 471.40 477.60 468.00 476.80 0.0M
2022-09-07 474.80 475.80 468.20 470.60 0.0M
2022-09-06 469.00 478.00 467.40 471.00 0.0M
2022-09-05 470.80 470.80 468.60 470.00 0.0M
2022-09-02 469.20 473.00 466.20 467.40 0.0M
2022-09-01 465.80 471.20 460.00 466.60 0.0M
2022-08-31 469.40 470.80 459.20 465.60 0.0M
2022-08-30 473.20 485.80 467.80 471.60 0.0M
2022-08-29 469.80 473.60 467.80 467.80 0.0M
2022-08-26 472.60 478.40 468.00 468.20 0.0M
2022-08-25 469.20 490.80 466.00 467.60 0.0M
2022-08-24 470.80 475.00 466.80 469.00 0.0M
2022-08-23 472.40 472.40 466.80 470.80 0.0M
2022-08-22 474.80 474.80 464.60 469.00 0.0M
2022-08-19 473.00 473.00 468.00 469.00 0.0M
2022-08-18 467.40 471.00 467.20 470.00 0.0M
2022-08-17 475.00 475.40 468.00 468.00 0.0M
2022-08-16 473.80 473.80 466.60 470.20 0.0M
2022-08-15 477.80 479.40 467.00 468.80 0.0M
2022-08-12 474.80 479.80 463.20 466.80 0.0M
2022-08-11 483.20 483.20 466.20 469.80 0.0M
2022-08-10 475.00 475.00 460.40 471.20 0.0M
2022-08-09 475.80 475.80 467.60 474.60 0.0M
2022-08-08 477.80 482.20 467.20 468.80 0.0M
2022-08-05 480.60 482.00 477.00 477.80 0.0M
2022-08-04 485.80 485.80 476.60 476.60 0.0M
2022-08-03 485.60 485.60 478.40 478.80 0.0M
2022-08-02 485.80 489.80 477.40 483.00 0.0M
2022-08-01 494.60 504.20 481.20 485.60 0.0M
2022-07-29 501.00 502.80 495.20 497.20 0.0M
2022-07-28 512.60 512.60 489.00 498.80 0.0M
2022-07-27 516.60 518.00 502.20 511.20 0.0M
2022-07-26 512.00 519.00 500.20 513.60 0.0M
2022-07-25 512.40 514.00 496.80 512.60 0.0M
2022-07-22 527.20 545.00 504.60 515.60 0.0M
2022-07-21 532.80 546.40 494.80 525.60 0.0M
2022-07-20 533.20 563.60 527.00 555.40 0.0M
2022-07-19 562.60 572.00 521.20 522.80 0.0M
2022-07-18 610.60 658.20 540.60 569.40 0.0M
2022-07-15 644.20 655.00 600.00 607.80 0.0M
2022-07-14 744.80 780.00 645.00 645.40 0.0M
2022-07-13 700.80 797.60 700.80 739.00 0.0M
2022-07-12 627.80 750.00 626.60 700.80 0.0M
2022-07-11 616.20 655.00 616.20 630.20 0.0M
2022-07-08 614.20 615.00 604.00 613.60 0.0M
2022-07-07 614.20 614.40 605.40 605.40 0.0M
2022-07-06 611.80 614.20 605.40 610.40 0.0M
2022-07-05 610.60 611.80 601.20 601.20 0.0M
2022-07-04 609.60 615.20 603.20 610.80 0.0M
2022-07-01 597.60 611.40 597.00 603.60 0.0M
2022-06-30 607.40 613.60 578.00 586.40 0.0M
2022-06-29 602.00 616.00 593.80 613.00 0.0M
2022-06-28 572.60 600.40 569.20 590.00 0.0M
2022-06-27 566.20 576.40 560.20 569.20 0.0M
2022-06-24 553.80 573.80 552.40 565.20 0.0M
2022-06-23 549.00 554.00 545.20 552.00 0.0M
2022-06-22 559.00 563.80 548.00 552.00 0.0M
2022-06-21 547.40 569.40 501.20 555.00 0.0M
2022-06-20 544.00 549.40 535.40 539.60 0.0M
2022-06-17 539.20 539.20 527.60 534.40 0.0M
2022-06-16 546.40 555.00 526.00 531.00 0.0M
2022-06-15 555.80 555.80 544.60 549.20 0.0M
2022-06-14 549.40 555.60 542.60 547.80 0.0M
2022-06-10 553.60 572.40 533.80 535.40 0.0M
2022-06-09 536.80 555.00 536.80 543.80 0.0M
2022-06-08 521.00 552.20 521.00 534.00 0.0M
2022-06-07 529.80 529.80 521.20 521.20 0.0M
2022-06-06 523.40 526.60 518.00 526.60 0.0M
2022-06-03 514.00 524.00 514.00 523.40 0.0M
2022-06-02 514.20 515.40 506.00 515.00 0.0M
2022-06-01 514.40 516.60 510.40 511.80 0.0M
2022-05-31 517.80 521.40 514.20 517.60 0.0M
2022-05-30 503.60 545.00 495.20 522.00 0.0M
2022-05-27 492.80 501.00 490.00 501.00 0.0M
2022-05-26 495.00 495.80 490.00 495.80 0.0M
2022-05-25 482.00 493.00 477.20 490.20 0.0M
2022-05-24 467.00 480.60 466.40 480.60 0.0M
2022-05-23 468.40 473.60 468.40 473.60 0.0M
2022-05-20 469.20 477.80 467.20 470.80 0.0M
2022-05-19 454.20 462.60 454.20 462.60 0.0M
2022-05-18 448.60 455.00 448.60 455.00 0.0M
2022-05-17 440.60 455.00 440.60 452.00 0.0M
2022-05-16 444.00 445.00 444.00 445.00 0.0M
2022-05-13 436.00 445.00 435.80 444.60 0.0M
2022-05-12 439.80 440.00 439.60 440.00 0.0M
2022-05-11 440.20 440.20 437.20 439.00 0.0M
2022-05-06 434.80 440.00 434.20 440.00 0.0M
2022-05-05 436.00 440.00 435.80 440.00 0.0M
2022-05-04 433.20 441.40 433.20 439.00 0.0M
2022-04-29 441.40 441.80 439.00 441.60 0.0M
2022-04-28 438.60 444.80 438.60 438.80 0.0M
2022-04-27 440.00 445.80 440.00 444.60 0.0M
2022-04-26 438.40 442.80 438.40 442.80 0.0M
2022-04-25 442.00 446.20 438.20 438.40 0.0M
2022-04-22 443.40 446.20 439.00 444.60 0.0M
2022-04-21 440.60 445.00 438.60 445.00 0.0M
2022-04-20 448.20 448.20 441.40 441.40 0.0M
2022-04-19 450.80 455.00 441.40 441.40 0.0M
2022-04-18 450.80 457.40 450.40 450.40 0.0M
2022-04-15 449.40 455.40 449.40 454.60 0.0M
2022-04-14 456.60 458.60 449.80 449.80 0.0M
2022-04-13 455.60 461.20 450.60 451.00 0.0M
2022-04-12 449.80 466.40 449.80 455.80 0.0M
2022-04-11 450.00 458.00 444.60 444.60 0.0M
2022-04-08 452.20 456.00 450.20 450.40 0.0M
2022-04-07 454.40 459.40 439.00 450.00 0.0M
2022-04-06 467.80 478.60 454.40 454.40 0.0M
2022-04-05 470.60 476.40 464.20 467.60 0.0M
2022-04-04 475.00 499.00 447.20 461.40 0.0M
2022-04-01 500.00 500.00 415.20 470.00 0.0M
2022-03-31 378.20 467.40 378.20 450.00 0.0M
2022-03-30 426.60 426.60 362.00 417.00 0.0M
2022-03-29 431.00 431.00 303.60 417.20 0.0M
2022-03-28 499.80 499.80 260.40 431.40 0.0M
2022-02-25 500.00 500.00 422.20 440.00 0.0M
2022-02-24 413.00 438.80 375.40 420.00 0.0M
2022-02-22 459.60 459.80 430.80 439.20 0.0M
2022-02-21 472.00 472.40 461.60 461.60 0.0M
2022-02-18 467.60 475.80 467.00 467.00 0.0M
2022-02-17 474.00 474.00 470.00 470.00 0.0M
2022-02-16 473.40 480.60 473.00 474.80 0.0M
2022-02-15 479.00 479.00 471.00 473.60 0.0M
2022-02-14 457.00 480.00 457.00 474.40 0.0M
2022-02-11 476.80 477.00 469.00 469.20 0.0M
2022-02-10 516.60 516.60 468.80 469.20 0.0M
2022-02-09 475.00 487.00 469.80 470.00 0.0M
2022-02-08 470.00 471.60 469.60 470.00 0.0M
2022-02-07 472.80 477.60 470.80 471.20 0.0M
2022-02-04 469.20 469.20 468.80 468.80 0.0M
2022-02-03 472.80 472.80 467.20 467.40 0.0M
2022-02-02 469.40 469.80 466.60 469.80 0.0M
2022-02-01 453.20 473.40 453.20 466.00 0.0M
2022-01-31 522.40 522.60 404.20 473.80 0.0M
2022-01-28 505.80 506.00 476.80 476.80 0.0M
2022-01-27 459.20 490.40 457.20 485.00 0.0M
2022-01-26 478.20 482.40 470.40 477.00 0.0M
2022-01-25 452.20 482.00 433.40 478.20 0.0M
2022-01-24 545.20 558.60 458.00 474.60 0.0M
2022-01-21 496.60 555.20 496.60 519.20 0.0M
2022-01-20 501.80 559.40 493.40 505.40 0.0M
2022-01-19 499.00 505.80 486.80 499.80 0.0M
2022-01-18 517.00 517.00 490.20 499.00 0.0M
2022-01-17 516.80 516.80 484.00 503.20 0.0M
2022-01-14 510.00 510.20 501.20 504.20 0.0M
2022-01-13 529.00 537.00 507.80 510.40 0.0M
2022-01-12 524.00 539.40 523.60 528.20 0.0M
2022-01-11 529.80 529.80 524.20 529.00 0.0M
2022-01-10 524.00 529.80 523.80 525.60 0.0M
2022-01-06 524.00 528.80 524.00 528.80 0.0M
2022-01-05 544.20 544.20 517.40 530.20 0.0M
2022-01-04 525.00 529.20 522.40 528.40 0.0M
2022-01-03 526.80 531.20 526.80 528.80 0.0M