VI.ru

VSEH
🏛️ 俄罗斯 →
61.53
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
06:50 77.80 77.80 77.80 77.80 62.1K
06:51 77.80 77.80 77.80 77.80 0.0K
06:52 77.80 77.80 77.80 77.80 0.0K
06:53 77.80 77.80 77.80 77.80 0.0K
06:54 77.80 77.80 77.80 77.80 0.0K
06:55 77.80 77.80 77.80 77.80 0.0K
06:56 77.80 77.80 77.80 77.80 0.0K
06:57 77.80 77.80 77.80 77.80 0.0K
06:58 77.80 77.80 77.80 77.80 0.0K
06:59 77.80 77.80 77.80 77.80 0.0K
07:00 77.95 77.95 77.90 77.90 0.0K
07:01 77.65 77.90 77.65 77.70 0.0K
07:02 77.80 77.90 77.80 77.90 0.0K
07:03 77.95 77.95 77.95 77.95 0.0K
07:04 77.70 77.70 77.70 77.70 0.0K
07:05 77.90 77.90 77.90 77.90 0.0K
07:06 77.95 77.95 77.95 77.95 0.0K
07:07 77.95 77.95 77.85 77.85 0.3K
07:08 78.00 78.00 78.00 78.00 0.0K
07:09 77.95 77.95 77.95 77.95 0.0K
07:10 77.95 77.95 77.95 77.95 0.1K
07:11 77.75 77.95 77.75 77.75 0.1K
07:12 77.90 77.90 77.90 77.90 0.0K
07:13 77.70 77.70 77.70 77.70 0.0K
07:14 77.90 78.00 77.90 78.00 5.1K
07:15 78.00 78.00 78.00 78.00 0.1K
07:16 78.00 78.00 78.00 78.00 0.0K
07:17 78.00 78.00 78.00 78.00 0.0K
07:20 78.25 78.25 78.00 78.00 0.4K
07:24 78.25 78.25 78.25 78.25 0.0K
07:26 78.30 78.30 78.30 78.30 0.7K
07:27 78.30 78.30 78.15 78.15 0.0K
07:28 78.10 78.10 78.10 78.10 0.0K
07:30 78.05 78.25 78.05 78.25 0.0K
07:31 78.05 78.05 78.05 78.05 0.0K
07:33 78.05 78.05 78.05 78.05 0.0K
07:34 78.20 78.20 78.20 78.20 0.0K
07:35 78.20 78.20 78.05 78.05 0.0K
07:36 78.25 78.25 78.05 78.05 0.1K
07:37 78.05 78.05 78.05 78.05 0.1K
07:38 78.10 78.15 78.10 78.15 0.0K
07:39 78.20 78.20 78.20 78.20 0.0K
07:40 78.15 78.20 78.15 78.20 0.1K
07:41 78.20 78.20 78.20 78.20 0.0K
07:43 78.20 78.20 78.20 78.20 0.1K
07:44 78.25 78.30 78.25 78.30 1.5K
07:45 78.40 78.40 78.40 78.40 1.8K
07:46 78.40 78.40 78.40 78.40 0.3K
07:47 78.45 78.45 78.40 78.40 0.4K
07:48 78.40 78.40 78.35 78.35 0.0K
07:49 78.30 78.30 78.30 78.30 0.0K
07:50 78.45 78.45 78.45 78.45 0.0K
07:51 78.45 78.45 78.30 78.30 0.0K
07:52 78.30 78.40 78.30 78.40 0.0K
07:53 78.30 78.30 78.30 78.30 0.0K
07:54 78.40 78.40 78.40 78.40 0.1K
07:55 78.45 78.45 78.40 78.45 0.0K
07:57 78.45 78.45 78.45 78.45 0.1K
07:58 78.45 78.45 78.45 78.45 0.0K
07:59 78.35 78.45 78.35 78.45 0.0K
08:00 78.45 78.45 78.35 78.35 0.0K
08:01 78.35 78.45 78.35 78.45 0.0K
08:02 78.45 78.45 78.45 78.45 0.0K
08:03 78.45 78.45 78.45 78.45 4.5K
08:04 78.45 78.45 78.45 78.45 0.0K
08:07 78.40 78.40 78.40 78.40 0.0K
08:09 78.40 78.40 78.40 78.40 0.1K
08:10 78.40 78.40 78.40 78.40 0.0K
08:11 78.30 78.40 78.30 78.40 0.0K
08:12 78.40 78.40 78.40 78.40 0.0K
08:13 78.40 78.40 78.40 78.40 0.0K
08:14 78.25 78.40 78.25 78.40 0.3K
08:15 78.25 78.40 78.25 78.40 0.0K
08:16 78.40 78.40 78.40 78.40 0.0K
08:17 78.25 78.25 78.25 78.25 0.0K
08:21 78.40 78.40 78.40 78.40 0.0K
08:22 78.40 78.40 78.40 78.40 0.0K
08:23 78.25 78.25 78.25 78.25 0.0K
08:25 78.25 78.25 78.25 78.25 0.0K
08:26 78.25 78.25 78.25 78.25 0.0K
08:29 78.40 78.40 78.40 78.40 0.0K
08:30 78.40 78.40 78.40 78.40 0.1K
08:31 78.40 78.40 78.40 78.40 0.0K
08:32 78.40 78.40 78.25 78.25 0.1K
08:33 78.40 78.40 78.40 78.40 0.2K
08:34 78.40 78.40 78.40 78.40 0.0K
08:35 78.40 78.40 78.40 78.40 0.3K
08:36 78.25 78.40 78.25 78.40 0.0K
08:37 78.40 78.40 78.40 78.40 0.1K
08:38 78.25 78.35 78.25 78.35 8.3K
08:39 78.35 78.35 78.35 78.35 0.0K
08:40 78.25 78.25 78.25 78.25 0.0K
08:41 78.25 78.35 78.25 78.35 0.1K
08:42 78.35 78.35 78.35 78.35 0.0K
08:44 78.35 78.35 78.35 78.35 0.0K
08:45 78.35 78.35 78.35 78.35 0.0K
08:46 78.35 78.35 78.35 78.35 0.0K
08:48 78.25 78.35 78.25 78.35 0.6K
08:51 78.25 78.25 78.25 78.25 0.0K
08:52 78.35 78.35 78.35 78.35 0.0K
08:53 78.25 78.25 78.25 78.25 0.0K
08:54 78.35 78.35 78.25 78.25 0.0K
08:55 78.35 78.35 78.35 78.35 0.0K
08:57 78.35 78.35 78.25 78.25 0.0K
08:59 78.35 78.35 78.35 78.35 0.0K
09:00 78.35 78.40 78.35 78.40 0.1K
09:01 78.40 78.40 78.40 78.40 0.0K
09:02 78.40 78.40 78.40 78.40 0.0K
09:04 78.25 78.25 78.25 78.25 0.0K
09:06 78.35 78.40 78.35 78.35 0.0K
09:07 78.40 78.40 78.40 78.40 0.2K
09:08 78.40 78.40 78.40 78.40 0.0K
09:09 78.15 78.40 78.15 78.40 0.1K
09:10 78.15 78.15 78.15 78.15 0.0K
09:13 78.35 78.35 78.35 78.35 0.0K
09:15 78.30 78.30 78.30 78.30 0.1K
09:17 78.30 78.30 78.30 78.30 0.0K
09:20 78.30 78.30 78.30 78.30 0.0K
09:21 78.30 78.30 78.30 78.30 0.1K
09:22 78.10 78.10 78.10 78.10 0.0K
09:23 78.10 78.10 77.75 77.75 3.3K
09:24 77.70 77.75 77.70 77.75 0.1K
09:25 78.00 78.00 78.00 78.00 0.0K
09:26 78.15 78.20 78.15 78.20 0.1K
09:27 78.25 78.25 78.25 78.25 0.0K
09:29 78.30 78.30 78.30 78.30 0.1K
09:30 78.00 78.00 78.00 78.00 0.0K
09:31 77.90 77.90 77.90 77.90 0.7K
09:32 78.00 78.00 78.00 78.00 0.8K
09:33 78.00 78.25 78.00 78.25 0.4K
09:34 78.25 78.25 77.90 77.90 0.0K
09:37 77.95 78.25 77.95 78.25 0.2K
09:40 78.25 78.25 77.95 77.95 0.1K
09:44 78.00 78.00 78.00 78.00 0.0K
09:45 78.00 78.30 78.00 78.30 0.0K
09:48 78.30 78.30 78.00 78.00 0.0K
09:49 78.00 78.00 78.00 78.00 0.0K
09:50 77.95 77.95 77.95 77.95 0.1K
09:51 78.20 78.20 78.20 78.20 0.0K
09:52 78.25 78.25 78.20 78.20 0.0K
09:53 78.20 78.20 78.20 78.20 0.0K
09:54 78.20 78.20 78.00 78.00 0.0K
09:55 78.10 78.10 78.10 78.10 0.0K
09:57 78.10 78.25 78.10 78.25 0.0K
09:58 78.25 78.25 78.25 78.25 0.0K
09:59 78.25 78.25 77.90 77.90 1.1K
10:00 77.95 77.95 77.95 77.95 1.1K
10:01 78.20 78.20 78.20 78.20 0.5K
10:02 78.00 78.15 78.00 78.15 0.1K
10:03 78.15 78.15 78.10 78.10 0.0K
10:04 77.95 78.10 77.95 77.95 0.1K
10:05 78.10 78.15 77.95 78.15 0.1K
10:06 77.95 78.10 77.95 78.10 0.0K
10:08 78.05 78.05 78.05 78.05 0.2K
10:09 78.05 78.15 78.05 78.15 0.8K
10:10 78.10 78.10 78.10 78.10 0.0K
10:11 78.10 78.15 78.10 78.15 0.9K
10:12 78.15 78.15 78.15 78.15 0.0K
10:13 78.15 78.15 78.15 78.15 0.2K
10:14 78.15 78.15 78.00 78.00 0.1K
10:15 78.00 78.15 78.00 78.15 0.3K
10:16 77.95 78.10 77.95 78.10 0.0K
10:17 78.10 78.10 78.10 78.10 0.0K
10:18 78.10 78.10 77.90 78.10 0.5K
10:19 78.10 78.10 78.10 78.10 0.0K
10:20 78.05 78.05 78.05 78.05 0.0K
10:21 78.05 78.05 77.95 78.05 0.1K
10:22 78.05 78.05 77.90 78.05 0.0K
10:23 78.05 78.05 77.90 77.90 0.0K
10:24 78.05 78.05 78.05 78.05 0.0K
10:25 78.05 78.05 77.90 78.05 0.0K
10:28 77.90 77.90 77.90 77.90 0.0K
10:30 78.05 78.05 78.05 78.05 0.7K
10:31 78.05 78.05 77.90 77.90 0.5K
10:32 77.90 77.90 77.90 77.90 0.0K
10:33 78.00 78.10 78.00 78.10 0.3K
10:36 78.05 78.05 77.95 78.05 0.0K
10:38 78.05 78.05 78.05 78.05 0.0K
10:39 78.05 78.05 77.90 77.90 0.4K
10:40 77.90 78.05 77.90 78.05 0.0K
10:41 78.05 78.05 77.55 77.55 12.2K
10:42 77.60 77.60 77.60 77.60 0.3K
10:43 77.60 77.60 77.55 77.55 0.2K
10:44 77.50 77.60 77.50 77.60 0.3K
10:45 77.60 77.60 77.50 77.50 0.5K
10:46 77.60 77.60 77.55 77.55 0.6K
10:47 77.60 77.60 77.50 77.50 1.0K
10:48 77.55 77.55 77.55 77.55 0.0K
10:49 77.45 77.60 77.45 77.60 0.4K
10:50 77.50 77.50 77.50 77.50 0.0K
10:51 77.60 77.60 77.60 77.60 0.0K
10:52 77.60 77.60 77.40 77.40 1.0K
10:53 77.35 77.60 77.35 77.60 0.0K
10:54 77.25 77.25 77.00 77.00 14.2K
10:55 77.00 77.20 76.70 77.00 1.2K
10:56 77.25 77.25 77.10 77.10 0.0K
10:57 77.10 77.10 77.05 77.10 0.0K
10:58 77.10 77.10 77.10 77.10 0.2K
11:00 77.25 77.25 77.25 77.25 0.1K
11:01 77.20 77.25 77.10 77.20 2.0K
11:02 77.10 77.20 77.10 77.10 0.3K
11:03 77.15 77.25 77.15 77.25 0.0K
11:04 77.20 77.20 77.20 77.20 0.0K
11:05 77.00 77.05 77.00 77.00 0.6K
11:06 77.20 77.20 77.20 77.20 0.0K
11:07 77.20 77.20 77.20 77.20 0.0K
11:08 77.20 77.25 77.15 77.15 0.0K
11:09 77.20 77.20 77.20 77.20 0.0K
11:10 77.20 77.20 77.20 77.20 0.0K
11:11 77.20 77.20 77.20 77.20 0.0K
11:12 77.00 77.00 77.00 77.00 0.0K
11:13 77.20 77.20 77.20 77.20 0.0K
11:15 77.05 77.05 77.00 77.05 1.2K
11:16 77.05 77.05 77.05 77.05 0.4K
11:17 77.05 77.05 77.05 77.05 0.7K
11:18 77.20 77.20 77.20 77.20 0.0K
11:19 77.05 77.20 77.05 77.20 0.2K
11:20 77.05 77.05 77.00 77.00 0.2K
11:21 77.10 77.10 77.10 77.10 0.0K
11:22 77.15 77.15 77.00 77.10 0.3K
11:23 76.95 77.10 76.95 77.10 0.1K
11:24 77.00 77.10 77.00 77.10 0.1K
11:26 77.10 77.10 77.00 77.00 0.0K
11:27 77.10 77.10 77.10 77.10 0.0K
11:28 76.95 76.95 76.95 76.95 1.0K
11:29 77.10 77.10 77.10 77.10 0.0K
11:30 77.10 77.10 77.00 77.00 0.0K
11:31 77.10 77.10 77.10 77.10 0.0K
11:32 77.10 77.10 77.05 77.05 0.0K
11:33 77.10 77.10 77.10 77.10 0.0K
11:34 77.10 77.10 76.85 76.85 1.2K
11:35 76.80 77.00 76.80 77.00 0.1K
11:36 76.80 76.80 76.80 76.80 0.1K
11:37 76.95 76.95 76.75 76.75 0.1K
11:38 76.95 76.95 76.95 76.95 0.0K
11:39 76.90 76.90 76.60 76.60 5.0K
11:40 76.75 76.75 76.75 76.75 0.0K
11:41 76.45 76.65 76.45 76.65 1.3K
11:42 76.85 76.85 76.65 76.65 0.2K
11:43 76.55 76.55 76.55 76.55 0.0K
11:44 76.65 76.80 76.50 76.80 0.3K
11:45 76.80 76.80 76.80 76.80 0.1K
11:46 76.50 76.75 76.50 76.75 0.0K
11:47 76.75 76.75 76.75 76.75 0.1K
11:49 76.80 76.80 76.80 76.80 0.0K
11:50 76.75 76.75 76.75 76.75 0.0K
11:51 76.80 76.80 76.80 76.80 0.0K
11:52 76.55 76.55 76.55 76.55 0.1K
11:53 76.80 76.80 76.80 76.80 0.0K
11:54 76.80 76.80 76.70 76.70 0.1K
11:56 76.70 76.80 76.70 76.80 0.0K
11:57 76.90 76.90 76.70 76.70 5.1K
11:58 76.75 76.75 76.75 76.75 0.5K
11:59 76.30 76.70 76.30 76.70 0.3K
12:00 76.70 76.75 76.55 76.75 0.2K
12:01 76.80 76.80 76.75 76.75 0.0K
12:02 76.75 76.75 76.75 76.75 0.0K
12:03 76.70 76.70 76.70 76.70 0.0K
12:05 76.65 76.80 76.65 76.80 1.0K
12:06 76.80 76.85 76.80 76.85 0.0K
12:07 76.90 76.90 76.90 76.90 0.0K
12:08 76.90 76.90 76.25 76.40 6.0K
12:09 76.15 76.15 76.15 76.15 2.0K
12:10 76.15 76.40 76.15 76.40 4.5K
12:11 76.45 76.45 76.45 76.45 0.0K
12:12 76.20 76.50 76.20 76.50 1.1K
12:13 76.50 76.50 76.30 76.30 0.2K
12:14 76.30 76.55 76.30 76.55 0.4K
12:15 76.50 76.60 76.50 76.60 0.1K
12:16 76.60 76.65 76.60 76.60 0.0K
12:17 76.60 76.65 76.55 76.65 0.1K
12:18 76.55 76.65 76.55 76.65 0.0K
12:19 76.65 76.65 76.65 76.65 0.0K
12:20 76.65 76.65 76.65 76.65 0.0K
12:21 76.55 76.65 76.55 76.65 0.0K
12:22 76.65 76.65 76.65 76.65 0.0K
12:23 76.50 76.60 76.50 76.60 0.0K
12:24 76.50 76.65 76.50 76.50 0.1K
12:25 76.50 76.50 76.50 76.50 0.0K
12:26 76.65 76.65 76.65 76.65 0.0K
12:27 76.65 76.65 76.65 76.65 0.0K
12:28 76.65 76.65 76.45 76.45 0.4K
12:29 76.65 76.65 76.65 76.65 0.0K
12:30 76.65 76.65 76.65 76.65 0.0K
12:31 76.60 76.65 76.50 76.65 0.1K
12:32 76.60 76.60 76.60 76.60 0.0K
12:33 76.60 76.60 76.60 76.60 0.1K
12:34 76.60 76.65 76.25 76.65 1.1K
12:35 76.30 76.60 76.20 76.25 1.0K
12:36 76.60 76.60 76.25 76.60 0.3K
12:37 76.50 76.50 76.50 76.50 0.0K
12:38 76.55 76.55 76.50 76.50 0.6K
12:39 76.50 76.55 76.50 76.55 0.4K
12:40 76.55 76.55 76.55 76.55 0.0K
12:41 76.55 76.55 76.50 76.50 0.1K
12:43 76.25 76.25 76.25 76.25 0.1K
12:45 76.50 76.50 76.50 76.50 0.1K
12:46 76.50 76.65 76.50 76.60 2.0K
12:47 76.60 76.65 76.60 76.65 0.0K
12:50 76.75 76.75 76.75 76.75 0.2K
12:51 76.75 76.75 76.75 76.75 0.0K
12:52 76.80 76.80 76.75 76.75 0.6K
12:53 77.00 77.00 77.00 77.00 10.0K
12:55 77.20 77.20 77.00 77.00 0.0K
12:57 77.20 77.20 77.10 77.10 0.1K
12:58 77.10 77.10 77.10 77.10 0.0K
12:59 77.05 77.05 77.05 77.05 0.0K
13:00 77.10 77.10 77.00 77.00 0.0K
13:01 77.10 77.10 76.90 77.10 1.1K
13:02 77.00 77.00 76.90 76.90 0.9K
13:03 76.90 76.90 76.90 76.90 0.0K
13:04 76.80 76.90 76.80 76.90 0.0K
13:05 76.90 76.90 76.80 76.80 0.0K
13:06 76.85 76.85 76.80 76.80 1.5K
13:07 76.85 76.85 76.85 76.85 0.0K
13:08 76.75 76.85 76.75 76.85 0.2K
13:09 76.85 76.85 76.85 76.85 0.0K
13:10 76.85 76.85 76.85 76.85 0.0K
13:11 76.85 76.85 76.85 76.85 0.0K
13:13 76.85 76.85 76.85 76.85 0.0K
13:14 76.75 76.75 76.75 76.75 0.0K
13:15 76.80 76.80 76.80 76.80 0.0K
13:16 76.75 76.80 76.70 76.70 0.0K
13:17 76.80 76.80 76.70 76.70 0.0K
13:18 76.70 76.70 76.70 76.70 0.0K
13:20 76.80 76.80 76.80 76.80 0.0K
13:21 76.80 76.80 76.80 76.80 0.0K
13:22 76.85 76.85 76.80 76.80 0.1K
13:23 76.80 76.85 76.70 76.85 0.1K
13:24 76.85 76.85 76.80 76.80 0.4K
13:25 76.80 76.85 76.80 76.85 0.1K
13:26 76.80 76.85 76.80 76.80 0.2K
13:27 76.80 76.85 76.80 76.80 0.0K
13:28 76.80 76.85 76.80 76.85 0.0K
13:29 76.85 76.85 76.85 76.85 0.1K
13:30 76.90 76.90 76.90 76.90 0.3K
13:31 76.90 76.90 76.90 76.90 0.5K
13:32 76.90 76.90 76.90 76.90 0.0K
13:34 76.80 76.80 76.80 76.80 0.0K
13:35 76.90 76.90 76.90 76.90 0.3K
13:36 76.90 76.90 76.85 76.85 0.1K
13:37 76.85 76.85 76.85 76.85 0.0K
13:38 76.85 76.85 76.85 76.85 0.0K
13:39 76.85 76.85 76.85 76.85 0.0K
13:40 76.80 76.80 76.80 76.80 0.2K
13:41 76.90 76.90 76.90 76.90 0.0K
13:42 76.75 76.80 76.75 76.80 0.9K
13:44 76.80 76.80 76.80 76.80 0.0K
13:46 76.80 76.90 76.80 76.90 0.0K
13:47 76.75 76.75 76.75 76.75 0.0K
13:48 76.90 76.90 76.90 76.90 0.1K
13:49 76.90 76.90 76.90 76.90 0.0K
13:50 76.90 76.90 76.75 76.75 0.2K
13:52 76.90 76.90 76.35 76.35 14.1K
13:53 76.45 76.45 76.45 76.45 0.0K
13:54 76.35 76.45 76.35 76.45 0.1K
13:55 76.30 76.30 76.30 76.30 0.4K
13:56 76.45 76.45 76.45 76.45 0.0K
13:57 76.35 76.40 76.35 76.40 0.0K
13:58 76.40 76.40 76.25 76.25 0.0K
13:59 76.25 76.25 76.25 76.25 0.0K
14:01 76.45 76.45 76.45 76.45 0.0K
14:02 76.40 76.40 76.40 76.40 0.0K
14:03 76.40 76.40 76.40 76.40 0.0K
14:06 76.40 76.40 76.40 76.40 0.1K
14:07 76.25 76.40 76.25 76.40 0.0K
14:08 76.45 76.45 76.40 76.40 0.0K
14:09 76.50 76.50 76.50 76.50 0.0K
14:10 76.50 76.50 76.50 76.50 0.0K
14:11 76.50 76.50 76.50 76.50 0.0K
14:13 76.50 76.50 76.50 76.50 0.0K
14:14 76.50 76.50 76.50 76.50 0.0K
14:15 76.40 76.40 76.40 76.40 0.0K
14:17 76.50 76.50 76.50 76.50 0.0K
14:19 76.40 76.50 76.40 76.50 0.0K
14:20 76.50 76.50 76.50 76.50 0.0K
14:21 76.50 76.50 76.50 76.50 0.0K
14:22 76.50 76.50 76.50 76.50 0.0K
14:23 76.50 76.50 76.50 76.50 0.2K
14:24 76.40 76.40 76.40 76.40 0.0K
14:25 76.50 76.50 76.40 76.40 1.1K
14:26 76.50 76.50 76.50 76.50 0.5K
14:27 76.40 76.40 76.40 76.40 0.0K
14:31 76.50 76.50 76.50 76.50 0.0K
14:32 76.50 76.50 76.50 76.50 0.0K
14:33 76.50 76.50 76.50 76.50 0.0K
14:34 76.40 76.40 76.40 76.40 0.3K
14:36 76.50 76.50 76.50 76.50 0.0K
14:37 76.50 76.50 76.50 76.50 0.0K
14:39 76.50 76.50 76.50 76.50 0.0K
14:40 76.50 76.50 76.50 76.50 0.0K
14:41 76.50 76.50 76.50 76.50 0.0K
14:42 76.50 76.50 76.50 76.50 0.0K
14:43 76.50 76.50 76.50 76.50 0.0K
14:44 76.50 76.50 76.50 76.50 0.0K
14:45 76.40 76.40 76.40 76.40 0.0K
14:47 76.50 76.50 76.40 76.40 0.0K
14:48 76.45 76.45 76.45 76.45 0.0K
14:49 76.45 76.45 76.45 76.45 0.0K
14:50 76.45 76.45 76.45 76.45 0.2K
14:51 76.50 76.50 76.50 76.50 0.1K
14:52 76.50 76.50 76.50 76.50 0.0K
14:54 76.45 76.45 76.40 76.40 0.1K
14:56 76.50 76.50 76.50 76.50 0.0K
14:57 76.50 76.50 76.50 76.50 0.0K
14:58 76.50 76.50 76.50 76.50 0.0K
15:00 76.50 76.50 76.50 76.50 0.0K
15:01 76.40 76.40 76.40 76.40 0.7K
15:02 76.30 76.40 76.30 76.40 0.0K
15:04 76.40 76.40 76.40 76.40 0.0K
15:05 76.40 76.40 76.40 76.40 0.0K
15:06 76.40 76.45 76.40 76.45 1.3K
15:07 76.45 76.45 76.45 76.45 0.0K
15:08 76.45 76.45 76.45 76.45 0.1K
15:09 76.30 76.30 76.30 76.30 0.0K
15:10 76.45 76.45 76.45 76.45 0.0K
15:11 76.50 76.50 76.50 76.50 0.0K
15:12 76.50 76.50 76.30 76.45 0.1K
15:13 76.45 76.45 76.25 76.25 0.5K
15:14 76.25 76.40 76.25 76.40 0.0K
15:15 76.25 76.25 76.25 76.25 0.0K
15:16 76.25 76.25 76.25 76.25 0.0K
15:17 76.25 76.40 76.25 76.40 0.0K
15:18 76.40 76.40 76.40 76.40 0.0K
15:19 76.40 76.40 76.40 76.40 0.0K
15:21 76.35 76.45 76.35 76.45 0.2K
15:22 76.45 76.45 76.45 76.45 0.0K
15:24 76.35 76.35 76.35 76.35 0.0K
15:25 76.35 76.45 76.35 76.45 0.0K
15:26 76.45 76.45 76.45 76.45 0.0K
15:30 76.45 76.45 76.45 76.45 0.0K
15:31 76.40 76.40 76.40 76.40 0.0K
15:32 76.35 76.40 76.35 76.35 0.2K
15:33 76.40 76.50 76.40 76.50 1.7K
15:34 76.50 76.50 76.45 76.45 0.0K
15:36 76.45 76.45 76.45 76.45 0.0K
15:37 76.50 76.50 76.35 76.50 0.1K
15:38 76.45 76.45 76.45 76.45 0.0K
15:39 76.35 76.35 76.35 76.35 0.0K
15:40 76.30 76.45 76.30 76.40 0.1K
15:41 76.45 76.45 76.35 76.35 0.0K
15:42 76.40 76.40 76.40 76.40 0.9K
15:43 76.35 76.45 76.35 76.45 0.1K
15:44 76.45 76.45 76.45 76.45 0.0K
15:46 76.45 76.45 76.45 76.45 0.0K
15:47 76.35 76.35 76.35 76.35 0.0K
15:48 76.35 76.35 76.35 76.35 0.1K
15:49 76.40 76.40 76.40 76.40 0.0K
15:50 76.35 76.35 76.35 76.35 0.0K
15:51 76.40 76.40 76.40 76.40 0.0K
15:53 76.25 76.40 76.25 76.40 0.0K
15:54 76.40 76.40 76.40 76.40 0.0K
15:55 76.25 76.40 76.25 76.40 0.4K
15:56 76.25 76.25 76.25 76.25 1.7K
15:57 76.25 76.25 76.25 76.25 0.0K
15:58 76.20 76.25 76.20 76.20 1.0K
15:59 76.25 76.25 76.25 76.25 0.4K
16:00 76.20 76.20 76.20 76.20 0.0K
16:01 76.25 76.25 76.25 76.25 0.0K
16:02 76.25 76.25 76.10 76.25 4.0K
16:03 76.35 76.40 76.25 76.25 0.4K
16:04 76.25 76.25 76.25 76.25 0.0K
16:05 76.40 76.40 76.40 76.40 0.0K
16:06 76.40 76.40 76.40 76.40 0.1K
16:07 76.40 76.40 76.40 76.40 0.0K
16:08 76.30 76.40 76.25 76.25 0.0K
16:09 76.25 76.25 76.25 76.25 0.0K
16:10 76.35 76.35 76.35 76.35 0.0K
16:12 76.40 76.40 76.40 76.40 0.0K
16:13 76.20 76.20 76.20 76.20 0.2K
16:15 76.30 76.30 76.20 76.20 0.0K
16:16 76.30 76.35 76.30 76.30 0.0K
16:17 76.25 76.30 76.25 76.30 0.0K
16:18 76.20 76.35 76.20 76.35 0.0K
16:19 76.35 76.35 76.35 76.35 0.0K
16:20 76.20 76.40 76.20 76.40 1.0K
16:21 76.35 76.35 76.35 76.35 0.0K
16:22 76.35 76.35 76.20 76.35 0.0K
16:23 76.20 76.30 76.20 76.30 0.1K
16:24 76.30 76.30 76.10 76.10 0.8K
16:25 76.10 76.15 76.10 76.15 0.5K
16:26 76.00 76.10 76.00 76.10 0.8K
16:27 76.15 76.15 76.00 76.00 0.0K
16:28 76.20 76.20 76.00 76.00 4.0K
16:29 76.00 76.00 75.95 75.95 0.3K
16:30 76.00 76.00 75.95 75.95 0.1K
16:31 76.00 76.00 76.00 76.00 0.2K
16:32 75.95 75.95 75.80 75.90 1.4K
16:33 75.80 75.85 75.75 75.75 0.2K
16:34 75.85 75.85 75.85 75.85 0.2K
16:35 75.75 75.80 75.55 75.55 1.3K
16:36 75.60 75.70 75.60 75.65 0.2K
16:37 75.70 75.70 75.55 75.70 0.1K
16:38 75.70 75.70 75.70 75.70 0.0K
16:39 75.70 75.70 75.70 75.70 0.2K
16:40 75.70 75.80 75.55 75.70 4.6K
16:41 75.70 75.70 75.60 75.60 5.0K
16:42 75.70 75.85 75.70 75.85 0.1K
16:43 75.75 75.75 75.75 75.75 1.6K
16:44 75.75 75.75 75.75 75.75 1.1K
16:45 75.70 75.70 75.65 75.65 0.3K
16:46 75.70 75.70 75.70 75.70 0.0K
16:47 75.70 75.70 75.50 75.50 1.8K
16:48 75.60 75.60 75.60 75.60 2.2K
16:49 75.65 75.65 75.65 75.65 0.0K
16:50 75.60 75.65 75.40 75.65 0.1K
16:51 75.70 75.70 75.65 75.70 0.2K
16:52 75.70 75.70 75.70 75.70 0.1K
16:53 75.50 75.70 75.50 75.70 0.0K
16:54 75.65 75.70 75.65 75.70 0.1K
16:56 75.65 75.65 75.50 75.50 0.2K
16:57 75.40 75.40 75.40 75.40 0.0K
16:58 75.10 75.40 75.10 75.40 1.7K
16:59 75.45 75.70 75.45 75.60 2.3K
17:00 75.40 75.55 75.25 75.55 1.0K
17:01 75.55 75.65 75.45 75.65 0.2K
17:02 75.65 75.80 75.65 75.80 0.1K
17:03 75.65 75.75 75.50 75.75 0.1K
17:04 75.70 75.70 75.70 75.70 0.2K
17:05 75.70 75.75 75.60 75.60 0.0K
17:06 75.60 75.70 75.50 75.70 0.1K
17:07 75.70 75.80 75.70 75.80 0.0K
17:08 75.80 75.80 75.70 75.70 0.0K
17:09 75.70 75.80 75.70 75.80 0.0K
17:10 75.80 75.85 75.80 75.85 0.2K
17:11 75.90 75.90 75.85 75.85 0.0K
17:12 75.85 75.85 75.85 75.85 0.3K
17:13 75.80 75.90 75.80 75.90 0.0K
17:14 75.95 75.95 75.90 75.90 1.2K
17:15 75.90 75.90 75.80 75.80 1.2K
17:16 75.80 75.80 75.80 75.80 0.0K
17:17 75.80 75.80 75.70 75.70 1.2K
17:18 75.90 75.90 75.90 75.90 0.0K
17:19 75.85 75.85 75.85 75.85 0.0K
17:20 75.85 75.85 75.85 75.85 1.3K
17:21 75.85 75.85 75.80 75.80 0.0K
17:22 75.85 75.85 75.85 75.85 0.0K
17:23 75.85 75.85 75.85 75.85 0.1K
17:24 75.85 76.10 75.85 76.05 1.0K
17:25 76.20 76.30 76.05 76.05 3.5K
17:26 76.25 76.25 76.25 76.25 0.0K
17:27 76.00 76.00 76.00 76.00 0.1K
17:28 76.30 76.30 76.05 76.05 4.0K
17:29 76.20 76.30 76.20 76.30 0.3K
17:32 76.30 76.30 76.30 76.30 0.8K
17:33 76.35 76.35 76.35 76.35 0.2K
17:34 76.30 76.30 76.10 76.25 1.8K
17:36 76.25 76.25 76.05 76.25 0.2K
17:38 76.25 76.25 76.25 76.25 0.0K
17:39 76.30 76.30 76.30 76.30 0.0K
17:40 76.30 76.30 76.30 76.30 0.2K
17:41 76.30 76.30 76.30 76.30 0.0K
17:42 76.30 76.55 76.05 76.55 4.3K
17:43 76.50 76.50 76.50 76.50 1.0K
17:44 76.55 76.65 76.55 76.65 0.5K
17:45 76.50 76.50 76.50 76.50 0.0K
17:46 76.50 76.55 76.45 76.45 0.0K
17:47 76.40 76.55 76.40 76.55 1.9K
17:48 76.55 76.60 76.55 76.60 0.9K
17:49 76.65 76.65 76.65 76.65 1.2K
17:50 76.65 76.65 76.65 76.65 1.3K
17:51 76.70 76.70 76.50 76.50 0.5K
17:52 76.50 76.50 76.50 76.50 0.0K
17:53 76.25 76.25 76.25 76.25 0.2K
17:54 76.25 76.25 76.25 76.25 0.0K
17:55 76.50 76.50 76.50 76.50 0.8K
17:58 76.50 76.50 76.30 76.30 0.1K
17:59 76.50 76.50 76.50 76.50 0.0K
18:00 76.50 76.50 76.25 76.25 0.0K
18:01 76.30 76.30 76.30 76.30 0.0K
18:02 76.50 76.50 76.50 76.50 0.0K
18:03 76.50 76.50 76.50 76.50 0.0K
18:04 76.60 76.60 76.60 76.60 0.7K
18:05 76.60 76.65 76.60 76.65 0.1K
18:06 76.50 76.60 76.50 76.60 0.1K
18:07 76.60 76.60 76.60 76.60 0.3K
18:08 76.60 76.65 76.60 76.65 2.2K
18:09 76.65 76.65 76.50 76.50 1.0K
18:10 76.65 76.65 76.65 76.65 0.0K
18:11 76.65 76.65 76.65 76.65 0.0K
18:14 76.65 76.65 76.65 76.65 0.0K
18:15 76.50 76.50 76.50 76.50 0.0K
18:17 76.65 76.65 76.65 76.65 0.0K
18:18 76.65 76.65 76.65 76.65 0.0K
18:19 76.35 76.60 76.35 76.35 0.4K
18:20 76.55 76.55 76.55 76.55 0.0K
18:21 76.60 76.60 76.60 76.60 0.0K
18:22 76.55 76.55 76.55 76.55 0.1K
18:23 76.35 76.35 76.35 76.35 0.0K
18:24 76.55 76.60 76.55 76.60 0.0K
18:25 76.30 76.50 76.30 76.50 0.3K
18:26 76.40 76.40 76.25 76.25 0.0K
18:27 76.25 76.25 76.25 76.25 0.0K
18:28 76.40 76.50 76.40 76.50 0.0K
18:29 76.50 76.50 76.25 76.25 0.0K
18:30 76.50 76.50 76.50 76.50 0.0K
18:31 76.50 76.50 76.25 76.50 0.0K
18:32 76.50 76.50 76.50 76.50 0.0K
18:33 76.25 76.25 76.25 76.25 0.0K
18:34 76.25 76.25 76.25 76.25 0.1K
18:35 76.45 76.45 76.45 76.45 0.0K
18:36 76.45 76.45 76.45 76.45 0.0K
18:37 76.45 76.45 76.45 76.45 0.0K
18:38 76.45 76.45 76.45 76.45 0.0K
18:39 76.45 76.45 76.45 76.45 0.0K
18:45 76.50 76.50 76.50 76.50 0.0K
18:47 76.50 76.50 76.50 76.50 0.0K
18:49 76.50 76.50 76.50 76.50 0.0K
19:04 76.50 76.50 76.50 76.50 0.0K
19:05 76.25 76.50 76.25 76.50 0.0K
19:06 76.50 76.50 76.50 76.50 0.6K
19:07 76.55 76.55 76.55 76.55 0.0K
19:08 76.60 76.60 76.50 76.50 0.1K
19:09 76.50 76.50 76.50 76.50 0.1K
19:10 76.50 76.50 76.50 76.50 0.0K
19:11 76.50 76.50 76.50 76.50 0.1K
19:12 76.50 76.50 76.50 76.50 0.0K
19:14 76.50 76.50 76.50 76.50 0.0K
19:15 76.50 76.50 76.40 76.40 0.0K
19:16 76.50 76.50 76.50 76.50 0.0K
19:17 76.50 76.50 76.50 76.50 0.0K
19:18 76.50 76.50 76.50 76.50 0.0K
19:19 76.50 76.50 76.50 76.50 0.1K
19:20 76.40 76.40 76.40 76.40 0.0K
19:21 76.50 76.50 76.50 76.50 0.0K
19:22 76.50 76.50 76.40 76.40 0.0K
19:23 76.50 76.50 76.50 76.50 0.1K
19:24 76.50 76.50 76.50 76.50 0.1K
19:25 76.40 76.40 76.40 76.40 0.0K
19:26 76.50 76.50 76.50 76.50 0.0K
19:27 76.50 76.50 76.50 76.50 0.0K
19:29 76.40 76.50 76.40 76.50 0.3K
19:30 76.50 76.50 76.35 76.35 1.0K
19:32 76.45 76.45 76.35 76.35 0.0K
19:33 76.35 76.35 76.35 76.35 0.0K
19:34 76.45 76.45 76.35 76.35 0.0K
19:35 76.35 76.35 76.35 76.35 0.0K
19:36 76.35 76.45 76.25 76.25 0.3K
19:37 76.45 76.45 76.45 76.45 0.0K
19:38 76.45 76.45 76.25 76.25 0.1K
19:39 76.40 76.40 76.40 76.40 0.0K
19:40 76.15 76.15 76.15 76.15 1.0K
19:41 76.15 76.35 76.15 76.15 0.3K
19:42 76.15 76.15 76.15 76.15 0.0K
19:43 76.15 76.15 76.15 76.15 0.0K
19:44 76.35 76.35 76.35 76.35 0.0K
19:45 76.35 76.35 76.35 76.35 0.0K
19:46 76.35 76.35 76.35 76.35 0.0K
19:47 76.35 76.40 76.35 76.40 0.0K
19:49 76.35 76.40 76.35 76.40 0.0K
19:50 76.40 76.40 76.40 76.40 0.1K
19:52 76.40 76.40 76.40 76.40 0.0K
19:53 76.40 76.45 76.40 76.45 0.1K
19:54 76.45 76.45 76.45 76.45 0.0K
19:56 76.45 76.45 76.45 76.45 0.0K
19:57 76.45 76.45 76.35 76.35 0.0K
19:58 76.45 76.45 76.45 76.45 0.0K
20:00 76.45 76.45 76.45 76.45 0.0K
20:03 76.40 76.40 76.40 76.40 0.0K
20:04 76.35 76.35 76.35 76.35 0.0K
20:05 76.35 76.35 76.35 76.35 0.0K
20:07 76.35 76.40 76.35 76.40 0.0K
20:08 76.40 76.40 76.40 76.40 0.0K
20:09 76.35 76.35 76.35 76.35 0.0K
20:11 76.40 76.40 76.40 76.40 0.0K
20:12 76.35 76.40 76.35 76.40 0.0K
20:13 76.40 76.40 76.40 76.40 0.1K
20:14 76.40 76.40 76.40 76.40 0.0K
20:16 76.40 76.40 76.40 76.40 0.0K
20:17 76.40 76.40 76.40 76.40 0.0K
20:18 76.40 76.40 76.40 76.40 0.0K
20:19 76.40 76.40 76.40 76.40 0.0K
20:20 76.40 76.45 76.40 76.45 0.0K
20:22 76.35 76.35 76.35 76.35 0.0K
20:24 76.45 76.45 76.45 76.45 0.0K
20:25 76.35 76.35 76.35 76.35 0.0K
20:26 76.35 76.45 76.35 76.45 0.0K
20:28 76.35 76.45 76.35 76.45 0.0K
20:30 76.45 76.45 76.45 76.45 0.0K
20:32 76.35 76.35 76.35 76.35 0.0K
20:33 76.35 76.35 76.35 76.35 0.0K
20:35 76.35 76.45 76.35 76.45 0.0K
20:38 76.45 76.45 76.45 76.45 0.0K
20:39 76.45 76.45 76.45 76.45 0.0K
20:41 76.45 76.45 76.45 76.45 0.0K
20:42 76.50 76.50 76.50 76.50 1.0K
20:44 76.35 76.50 76.35 76.50 0.0K
20:48 76.40 76.45 76.40 76.45 0.0K
20:49 76.50 76.50 76.50 76.50 0.0K
20:50 76.50 76.50 76.50 76.50 0.0K
20:52 76.40 76.40 76.40 76.40 0.0K
20:53 76.40 76.40 76.40 76.40 0.0K
20:54 76.40 76.40 76.40 76.40 0.0K
20:55 76.40 76.40 76.40 76.40 0.0K
20:57 76.40 76.40 76.40 76.40 0.0K
20:59 76.35 76.35 76.35 76.35 0.1K
21:00 76.40 76.40 76.40 76.40 0.0K
21:02 76.40 76.40 76.40 76.40 0.0K
21:05 76.40 76.40 76.40 76.40 0.0K
21:06 76.40 76.40 76.40 76.40 0.0K
21:08 76.40 76.40 76.40 76.40 0.0K
21:09 76.35 76.35 76.35 76.35 0.0K
21:15 76.35 76.40 76.35 76.40 0.0K
21:16 76.40 76.40 76.40 76.40 0.0K
21:17 76.40 76.40 76.40 76.40 0.0K
21:20 76.40 76.40 76.40 76.40 0.0K
21:21 76.40 76.50 76.40 76.50 0.0K
21:22 76.40 76.40 76.40 76.40 0.0K
21:26 76.50 76.50 76.50 76.50 0.0K
21:27 76.45 76.45 76.45 76.45 0.0K
21:28 76.45 76.45 76.45 76.45 0.0K
21:30 76.50 76.50 76.50 76.50 0.0K
21:31 76.45 76.45 76.45 76.45 0.0K
21:32 76.50 76.50 76.50 76.50 0.0K
21:33 76.50 76.50 76.50 76.50 0.0K
21:34 76.50 76.50 76.50 76.50 0.0K
21:35 76.50 76.50 76.40 76.40 0.2K
21:36 76.40 76.40 76.40 76.40 0.0K
21:37 76.40 76.40 76.40 76.40 0.1K
21:38 76.40 76.40 76.40 76.40 0.0K
21:40 76.40 76.40 76.35 76.35 0.0K
21:42 76.40 76.40 76.40 76.40 0.0K
21:43 76.40 76.50 76.40 76.50 0.0K
21:44 76.35 76.35 76.35 76.35 0.2K
21:45 76.35 76.50 76.35 76.50 0.0K
21:46 76.35 76.45 76.35 76.45 0.0K
21:48 76.40 76.40 76.40 76.40 0.0K
21:49 76.40 76.40 76.40 76.40 0.0K
21:50 76.40 76.40 76.40 76.40 0.0K
21:51 76.40 76.40 76.40 76.40 0.0K
21:52 76.40 76.40 76.40 76.40 0.0K
21:54 76.40 76.40 76.40 76.40 0.0K
21:55 76.40 76.40 76.40 76.40 0.0K
21:56 76.35 76.40 76.35 76.40 0.1K
21:57 76.40 76.40 76.40 76.40 0.0K
21:58 76.40 76.40 76.40 76.40 0.0K
21:59 76.40 76.40 76.40 76.40 0.0K
22:00 76.40 76.40 76.35 76.35 0.0K
22:01 76.40 76.40 76.35 76.35 0.0K
22:02 76.40 76.40 76.40 76.40 0.1K
22:03 76.40 76.40 76.35 76.40 0.3K
22:04 76.40 76.40 76.40 76.40 0.0K
22:05 76.35 76.35 76.35 76.35 0.0K
22:06 76.30 76.35 76.30 76.35 0.0K
22:08 76.45 76.45 76.45 76.45 0.4K
22:09 76.20 76.45 76.20 76.45 0.1K
22:11 76.45 76.45 76.45 76.45 0.0K
22:12 76.40 76.40 76.40 76.40 0.0K
22:14 76.30 76.30 76.30 76.30 0.0K
22:15 76.45 76.45 76.45 76.45 0.0K
22:16 76.45 76.45 76.40 76.40 0.0K
22:17 76.40 76.40 76.40 76.40 0.1K
22:19 76.40 76.40 76.40 76.40 0.0K
22:20 76.40 76.40 76.40 76.40 0.0K
22:22 76.25 76.25 76.25 76.25 0.1K
22:23 76.40 76.40 76.40 76.40 0.0K
22:25 76.40 76.40 76.25 76.25 0.0K
22:28 76.40 76.40 76.40 76.40 0.1K
22:31 76.40 76.40 76.40 76.40 0.1K
22:32 76.40 76.40 76.40 76.40 0.0K
22:33 76.40 76.40 76.20 76.40 0.0K
22:34 76.40 76.40 76.20 76.40 0.0K
22:35 76.40 76.40 76.40 76.40 0.0K
22:36 76.40 76.40 76.40 76.40 0.0K
22:37 76.40 76.40 76.40 76.40 0.0K
22:38 76.40 76.40 76.40 76.40 0.0K
22:40 76.25 76.25 76.25 76.25 0.0K
22:41 76.20 76.40 76.20 76.40 0.0K
22:42 76.40 76.40 76.40 76.40 0.0K
22:44 76.40 76.40 76.40 76.40 0.0K
22:45 76.20 76.20 76.20 76.20 0.0K
22:46 76.50 76.50 76.50 76.50 2.6K
22:47 76.50 76.50 76.50 76.50 0.0K
22:50 76.50 76.50 76.40 76.40 0.0K
22:57 76.50 76.50 76.50 76.50 0.0K
22:58 76.30 76.30 76.30 76.30 0.2K
23:01 76.50 76.50 76.50 76.50 0.0K
23:04 76.50 76.50 76.50 76.50 0.0K
23:05 76.35 76.35 76.35 76.35 0.0K
23:06 76.30 76.50 76.30 76.50 0.1K
23:07 76.50 76.50 76.35 76.35 0.0K
23:08 76.30 76.30 76.20 76.20 1.6K
23:09 76.20 76.20 76.20 76.20 0.0K
23:10 76.20 76.20 76.20 76.20 0.0K
23:11 76.20 76.20 76.20 76.20 0.4K
23:12 76.25 76.25 76.25 76.25 0.0K
23:14 76.30 76.30 76.10 76.10 0.2K
23:15 76.30 76.30 76.30 76.30 0.0K
23:16 76.10 76.10 76.10 76.10 0.0K
23:18 76.30 76.30 76.30 76.30 0.0K
23:19 76.15 76.15 76.15 76.15 0.0K
23:23 76.25 76.25 76.25 76.25 0.0K
23:25 76.25 76.30 76.10 76.10 0.4K
23:26 76.10 76.10 76.10 76.10 0.6K
23:27 76.10 76.10 76.05 76.05 0.4K
23:28 76.10 76.10 76.00 76.00 0.2K
23:30 76.10 76.10 76.10 76.10 0.0K
23:31 76.00 76.00 76.00 76.00 0.0K
23:32 76.00 76.00 76.00 76.00 0.1K
23:33 76.10 76.10 76.10 76.10 0.0K
23:34 76.10 76.10 76.10 76.10 0.0K
23:35 76.10 76.10 76.10 76.10 0.0K
23:36 76.10 76.10 76.10 76.10 0.0K
23:39 76.05 76.05 76.05 76.05 0.1K
23:44 76.00 76.00 76.00 76.00 1.1K
23:45 75.95 75.95 75.95 75.95 0.2K
23:46 76.15 76.15 76.15 76.15 0.1K
23:48 76.20 76.20 76.20 76.20 0.0K
23:49 76.20 76.20 76.20 76.20 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