VI.ru

VSEH
🏛️ 俄罗斯 →
60.05
最后更新: 2025-10-04
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
06:59 76.75 76.75 76.75 76.75 0.0K
07:00 76.40 76.40 76.25 76.25 0.0K
07:01 76.05 76.30 76.05 76.30 0.0K
07:02 76.25 76.25 76.25 76.25 0.0K
07:03 76.00 76.00 76.00 76.00 0.1K
07:04 76.05 76.05 76.05 76.05 0.0K
07:05 76.00 76.00 76.00 76.00 0.0K
07:07 76.20 76.20 76.00 76.00 0.0K
07:08 76.20 76.20 76.20 76.20 0.0K
07:09 76.20 76.35 76.20 76.35 0.1K
07:10 76.60 76.60 76.60 76.60 0.0K
07:13 76.40 76.40 76.40 76.40 0.0K
07:14 76.50 76.50 76.40 76.40 0.0K
07:18 76.55 76.55 76.55 76.55 0.0K
07:19 76.50 76.50 76.50 76.50 0.0K
07:20 76.55 76.55 76.55 76.55 0.0K
07:21 76.30 76.55 76.30 76.55 0.0K
07:22 76.65 76.65 76.65 76.65 0.0K
07:23 76.50 76.50 76.50 76.50 0.0K
07:25 76.25 76.25 76.25 76.25 0.0K
07:26 76.25 76.25 76.25 76.25 0.0K
07:27 76.60 76.60 76.40 76.50 0.1K
07:31 76.45 76.45 76.40 76.40 0.0K
07:32 76.50 76.50 76.40 76.40 0.0K
07:33 76.95 77.00 76.95 76.95 23.2K
07:34 76.95 76.95 76.60 76.60 0.3K
07:35 76.60 76.60 76.60 76.60 0.0K
07:36 76.80 76.80 76.80 76.80 0.0K
07:37 76.80 76.80 76.65 76.65 0.0K
07:38 76.60 76.60 76.60 76.60 0.0K
07:39 76.60 76.60 76.60 76.60 0.0K
07:42 76.65 76.80 76.60 76.80 0.0K
07:43 76.45 76.50 76.45 76.50 0.1K
07:45 76.80 76.80 76.80 76.80 0.0K
07:47 76.50 76.50 76.50 76.50 0.1K
07:49 76.80 76.80 76.80 76.80 0.0K
07:50 76.75 76.75 76.75 76.75 0.0K
07:52 76.75 76.75 76.75 76.75 0.0K
07:53 76.75 76.75 76.75 76.75 0.0K
07:56 76.90 76.90 76.90 76.90 1.0K
07:57 76.85 76.85 76.85 76.85 0.0K
07:58 76.85 76.85 76.85 76.85 0.0K
07:59 76.80 76.80 76.80 76.80 0.0K
08:00 76.85 76.85 76.80 76.80 0.3K
08:04 76.80 76.80 76.80 76.80 0.0K
08:05 76.80 76.80 76.80 76.80 0.0K
08:07 76.80 76.80 76.80 76.80 0.0K
08:08 76.80 76.80 76.80 76.80 0.2K
08:09 76.85 76.85 76.85 76.85 0.0K
08:10 76.85 76.85 76.85 76.85 0.2K
08:11 76.85 76.85 76.85 76.85 0.0K
08:12 76.85 76.85 76.85 76.85 0.0K
08:14 76.85 76.85 76.85 76.85 0.0K
08:15 76.95 76.95 76.95 76.95 0.5K
08:16 76.95 76.95 76.95 76.95 0.0K
08:17 76.95 76.95 76.95 76.95 0.1K
08:18 76.80 76.80 76.80 76.80 1.1K
08:21 77.00 77.00 77.00 77.00 0.1K
08:23 76.95 76.95 76.95 76.95 0.0K
08:25 76.95 76.95 76.95 76.95 0.0K
08:27 76.95 76.95 76.85 76.85 0.1K
08:29 76.95 76.95 76.95 76.95 0.0K
08:30 76.90 76.90 76.90 76.90 0.0K
08:31 76.95 76.95 76.95 76.95 0.0K
08:32 76.95 76.95 76.95 76.95 0.0K
08:41 76.90 76.90 76.90 76.90 0.0K
08:42 76.90 76.90 76.90 76.90 0.0K
08:47 76.85 76.85 76.85 76.85 0.0K
08:48 76.90 76.90 76.90 76.90 0.1K
08:49 76.90 76.90 76.90 76.90 0.0K
08:50 76.95 76.95 76.95 76.95 1.0K
08:51 76.85 76.85 76.85 76.85 0.0K
08:53 76.80 76.80 76.80 76.80 0.1K
08:55 76.85 76.85 76.85 76.85 0.0K
08:56 76.90 76.90 76.90 76.90 0.0K
08:57 76.90 76.90 76.90 76.90 0.0K
08:58 76.90 76.90 76.90 76.90 0.0K
08:59 76.90 77.00 76.90 77.00 3.7K
09:00 77.20 77.20 77.00 77.00 0.6K
09:01 77.20 77.20 77.20 77.20 0.0K
09:02 77.05 77.05 77.05 77.05 0.2K
09:03 77.05 77.20 77.05 77.20 0.0K
09:04 77.25 77.40 77.25 77.40 1.1K
09:05 77.40 77.55 77.40 77.55 0.8K
09:06 77.60 77.60 77.55 77.55 0.2K
09:07 77.65 77.65 77.60 77.60 0.4K
09:08 77.50 77.60 77.50 77.60 0.7K
09:09 77.50 77.50 77.50 77.50 0.0K
09:10 77.60 77.60 77.45 77.45 0.1K
09:11 77.50 77.50 77.50 77.50 0.0K
09:12 77.45 77.45 77.40 77.40 0.5K
09:13 77.40 77.60 77.40 77.60 1.3K
09:14 77.60 77.60 77.40 77.40 0.1K
09:15 77.60 77.60 77.60 77.60 0.0K
09:16 77.60 77.60 77.60 77.60 0.1K
09:17 77.60 77.60 77.60 77.60 0.9K
09:18 77.60 77.60 77.60 77.60 0.0K
09:19 77.60 77.60 77.45 77.45 0.2K
09:20 77.45 77.45 77.40 77.40 0.1K
09:21 77.45 77.45 77.40 77.45 0.1K
09:22 77.55 77.55 77.55 77.55 0.0K
09:23 77.55 77.55 77.55 77.55 0.0K
09:24 77.25 77.50 77.25 77.50 1.0K
09:25 77.55 77.55 77.55 77.55 0.0K
09:26 77.55 77.60 77.55 77.60 0.5K
09:27 77.60 77.70 77.55 77.70 0.6K
09:28 77.30 77.80 77.30 77.80 1.0K
09:29 77.60 77.60 77.50 77.50 0.0K
09:30 77.35 77.35 77.35 77.35 1.1K
09:31 77.60 77.60 77.60 77.60 0.1K
09:33 77.60 77.60 77.60 77.60 0.0K
09:34 77.75 77.75 77.75 77.75 0.1K
09:35 77.40 77.75 77.20 77.20 1.0K
09:36 77.40 77.70 77.40 77.70 0.2K
09:37 77.40 77.65 77.40 77.65 0.0K
09:38 77.40 77.65 77.40 77.65 0.1K
09:39 77.60 77.80 77.60 77.80 1.3K
09:40 77.70 77.70 77.70 77.70 0.0K
09:41 77.70 77.70 77.70 77.70 0.1K
09:42 77.70 77.70 77.70 77.70 0.0K
09:44 77.70 77.70 77.70 77.70 0.0K
09:45 77.70 77.70 77.70 77.70 0.0K
09:46 77.70 77.70 77.70 77.70 0.0K
09:47 77.65 77.65 77.65 77.65 0.0K
09:49 77.45 77.45 77.45 77.45 0.0K
09:50 77.45 77.45 77.45 77.45 0.0K
09:53 77.65 77.65 77.65 77.65 0.0K
09:55 77.65 77.65 77.45 77.65 0.0K
09:56 77.65 77.65 77.65 77.65 0.0K
09:57 77.65 77.65 77.65 77.65 0.1K
09:58 77.45 77.65 77.45 77.65 0.1K
09:59 77.65 77.65 77.65 77.65 0.0K
10:00 77.30 77.30 77.30 77.30 1.1K
10:01 77.45 77.45 77.30 77.30 0.0K
10:02 77.20 77.20 77.20 77.20 0.0K
10:03 77.25 77.40 77.25 77.25 0.1K
10:04 77.25 77.25 77.25 77.25 0.0K
10:05 77.40 77.40 77.40 77.40 0.0K
10:06 77.40 77.40 77.20 77.20 0.0K
10:07 77.20 77.35 77.20 77.35 0.0K
10:08 77.40 77.40 77.40 77.40 0.0K
10:09 77.35 77.35 77.15 77.15 0.0K
10:10 77.05 77.20 77.00 77.20 1.5K
10:11 77.05 77.10 77.05 77.05 0.1K
10:12 77.10 77.15 76.95 77.15 0.8K
10:13 77.15 77.15 77.15 77.15 0.0K
10:14 77.15 77.15 76.90 77.15 0.1K
10:15 77.15 77.35 77.15 77.35 0.8K
10:16 77.35 77.35 77.35 77.35 0.0K
10:17 77.45 77.45 77.20 77.20 1.0K
10:18 77.45 77.45 77.45 77.45 0.0K
10:19 77.15 77.15 77.15 77.15 0.0K
10:20 77.25 77.25 77.25 77.25 0.0K
10:21 77.25 77.25 77.25 77.25 0.0K
10:23 77.25 77.25 77.25 77.25 0.0K
10:24 77.25 77.25 77.25 77.25 0.2K
10:26 77.25 77.25 77.25 77.25 0.0K
10:27 77.15 77.15 77.15 77.15 0.0K
10:28 77.25 77.25 77.15 77.25 0.0K
10:29 77.25 77.25 77.25 77.25 0.0K
10:30 77.25 77.25 77.25 77.25 0.0K
10:31 77.25 77.25 77.15 77.15 0.0K
10:32 77.15 77.25 77.15 77.25 0.0K
10:33 77.25 77.25 77.25 77.25 0.0K
10:34 77.25 77.25 77.20 77.20 0.3K
10:35 77.15 77.25 77.15 77.25 0.0K
10:36 77.20 77.25 77.20 77.25 0.0K
10:37 77.20 77.20 77.20 77.20 0.0K
10:38 77.25 77.25 77.20 77.20 0.0K
10:41 77.25 77.25 77.25 77.25 0.0K
10:42 77.20 77.25 77.20 77.25 0.0K
10:43 77.20 77.25 77.20 77.25 1.0K
10:44 77.20 77.20 77.20 77.20 0.0K
10:45 77.20 77.20 77.20 77.20 0.1K
10:46 77.05 77.20 77.05 77.20 0.7K
10:47 77.20 77.20 77.20 77.20 0.0K
10:49 77.10 77.20 77.10 77.20 1.7K
10:50 77.20 77.20 77.20 77.20 0.0K
10:51 77.20 77.20 77.10 77.10 0.1K
10:52 77.20 77.20 77.20 77.20 0.0K
10:53 77.20 77.20 77.20 77.20 0.0K
10:55 77.20 77.20 77.10 77.20 0.2K
10:56 77.20 77.20 77.10 77.10 0.0K
10:57 77.20 77.20 77.20 77.20 0.0K
10:59 77.20 77.20 77.20 77.20 0.0K
11:00 77.10 77.20 77.10 77.20 0.0K
11:01 77.20 77.20 77.20 77.20 0.0K
11:02 77.20 77.20 77.20 77.20 0.1K
11:03 77.20 77.20 77.20 77.20 0.0K
11:04 77.20 77.20 77.20 77.20 0.0K
11:05 77.20 77.20 77.20 77.20 0.0K
11:06 77.20 77.20 77.20 77.20 0.0K
11:07 77.10 77.20 77.10 77.20 0.1K
11:10 77.10 77.20 77.10 77.20 0.0K
11:11 77.20 77.20 77.10 77.20 0.1K
11:12 77.20 77.20 77.20 77.20 0.0K
11:13 77.20 77.20 77.05 77.05 0.1K
11:14 77.20 77.20 77.20 77.20 0.1K
11:15 77.20 77.20 77.20 77.20 0.1K
11:16 77.05 77.05 77.05 77.05 0.0K
11:17 77.20 77.20 77.05 77.05 0.2K
11:18 77.00 77.00 77.00 77.00 0.3K
11:19 76.85 76.85 76.85 76.85 0.0K
11:20 76.95 77.15 76.95 77.15 0.0K
11:21 77.20 77.20 77.20 77.20 0.0K
11:23 77.15 77.15 77.15 77.15 0.0K
11:24 77.00 77.00 77.00 77.00 0.0K
11:25 76.95 76.95 76.95 76.95 0.7K
11:26 77.10 77.10 76.95 76.95 0.0K
11:27 77.10 77.10 77.10 77.10 0.0K
11:28 77.10 77.10 77.10 77.10 0.0K
11:30 77.10 77.10 76.95 77.10 0.0K
11:31 77.10 77.10 77.10 77.10 0.0K
11:34 77.10 77.10 77.10 77.10 0.4K
11:35 77.10 77.10 77.10 77.10 0.0K
11:36 77.10 77.10 77.10 77.10 0.0K
11:37 76.85 76.95 76.85 76.95 0.1K
11:38 76.95 76.95 76.95 76.95 0.0K
11:39 76.95 76.95 76.95 76.95 0.0K
11:40 76.85 76.95 76.85 76.90 0.2K
11:41 76.85 76.85 76.85 76.85 0.0K
11:42 76.90 76.90 76.85 76.85 0.0K
11:43 76.85 76.90 76.85 76.90 0.0K
11:45 76.95 76.95 76.95 76.95 0.1K
11:47 76.95 76.95 76.95 76.95 0.0K
11:49 76.95 77.00 76.95 77.00 0.1K
11:50 77.00 77.00 77.00 77.00 0.0K
11:51 77.00 77.00 77.00 77.00 0.0K
11:53 77.00 77.00 76.90 76.90 0.3K
11:54 76.90 76.90 76.90 76.90 0.0K
11:55 76.90 76.90 76.90 76.90 0.0K
11:56 77.00 77.00 77.00 77.00 0.0K
11:58 77.00 77.00 77.00 77.00 0.0K
11:59 77.00 77.00 76.90 77.00 0.0K
12:00 77.00 77.00 76.90 76.90 0.2K
12:01 77.00 77.00 77.00 77.00 0.0K
12:02 77.00 77.00 77.00 77.00 0.0K
12:03 77.00 77.00 77.00 77.00 0.1K
12:04 77.15 77.15 77.10 77.10 1.0K
12:06 77.20 77.20 77.20 77.20 1.2K
12:07 77.20 77.20 77.05 77.05 0.1K
12:08 77.15 77.15 77.05 77.05 0.1K
12:09 77.05 77.05 77.05 77.05 0.0K
12:10 77.20 77.20 77.20 77.20 0.0K
12:11 77.20 77.20 77.20 77.20 0.0K
12:12 77.20 77.20 77.20 77.20 0.0K
12:13 77.20 77.20 77.20 77.20 0.0K
12:14 77.20 77.20 77.20 77.20 0.1K
12:15 77.20 77.20 77.15 77.20 0.1K
12:16 77.20 77.20 77.20 77.20 0.0K
12:17 77.20 77.20 77.20 77.20 0.0K
12:18 77.20 77.20 77.20 77.20 0.0K
12:19 77.10 77.10 76.95 77.10 0.1K
12:20 77.10 77.15 77.10 77.15 0.1K
12:21 77.15 77.15 77.15 77.15 0.0K
12:22 76.95 77.15 76.95 77.15 0.0K
12:23 76.95 76.95 76.95 76.95 0.0K
12:24 77.15 77.15 77.15 77.15 0.0K
12:25 76.85 77.10 76.85 77.10 1.1K
12:26 77.10 77.10 77.10 77.10 0.0K
12:27 76.90 76.90 76.90 76.90 0.0K
12:28 77.25 77.25 77.20 77.20 2.1K
12:29 77.20 77.20 77.20 77.20 0.0K
12:30 77.20 77.20 76.90 76.90 1.9K
12:32 77.10 77.10 76.80 76.80 1.1K
12:33 77.00 77.25 77.00 77.25 3.0K
12:34 77.15 77.15 77.15 77.15 0.0K
12:36 77.15 77.20 77.15 77.20 0.0K
12:37 77.00 77.00 77.00 77.00 0.1K
12:38 77.20 77.20 77.20 77.20 0.2K
12:41 77.20 77.20 77.20 77.20 0.0K
12:42 77.15 77.20 77.15 77.20 0.0K
12:44 77.20 77.20 77.20 77.20 0.0K
12:45 77.20 77.20 77.20 77.20 0.1K
12:47 77.20 77.20 77.20 77.20 0.0K
12:48 77.05 77.20 77.05 77.20 0.2K
12:49 77.20 77.20 77.20 77.20 0.0K
12:50 77.20 77.20 77.20 77.20 0.1K
12:51 77.20 77.20 77.20 77.20 0.0K
12:52 77.20 77.20 77.20 77.20 0.0K
12:53 77.20 77.20 77.20 77.20 0.0K
12:54 77.25 77.25 77.25 77.25 5.0K
12:55 77.25 77.25 77.25 77.25 0.2K
12:56 77.25 77.25 77.20 77.20 0.2K
12:57 77.20 77.25 77.20 77.25 0.0K
12:58 77.20 77.25 77.20 77.25 0.0K
12:59 77.20 77.20 77.20 77.20 0.0K
13:00 77.20 77.20 77.20 77.20 0.3K
13:01 77.35 77.40 77.35 77.40 6.3K
13:02 77.45 77.45 77.35 77.35 1.3K
13:03 77.45 77.45 77.45 77.45 0.0K
13:04 77.35 77.35 77.35 77.35 0.0K
13:05 77.35 77.50 77.35 77.45 0.3K
13:06 77.45 77.45 77.35 77.35 0.0K
13:07 77.35 77.35 77.35 77.35 0.0K
13:08 77.45 77.45 77.45 77.45 0.2K
13:09 77.45 77.45 77.45 77.45 0.0K
13:11 77.45 77.45 77.45 77.45 0.1K
13:12 77.25 77.25 77.25 77.25 0.0K
13:14 77.60 77.60 77.55 77.55 0.3K
13:15 77.40 77.40 77.40 77.40 0.1K
13:16 77.40 77.40 77.40 77.40 0.0K
13:17 77.50 77.50 77.40 77.40 0.0K
13:20 77.50 77.50 77.15 77.15 0.5K
13:22 77.35 77.35 77.35 77.35 0.0K
13:23 77.20 77.20 77.15 77.15 1.8K
13:25 77.20 77.20 77.20 77.20 0.0K
13:26 77.20 77.20 77.20 77.20 0.0K
13:27 77.20 77.20 77.15 77.15 0.1K
13:28 77.15 77.15 77.05 77.10 1.0K
13:29 77.20 77.20 77.15 77.15 0.1K
13:30 77.05 77.15 77.05 77.15 0.4K
13:31 77.10 77.10 77.10 77.10 0.0K
13:33 77.10 77.10 77.10 77.10 0.0K
13:34 77.10 77.10 77.10 77.10 0.0K
13:35 77.10 77.10 77.10 77.10 0.0K
13:36 77.10 77.10 77.00 77.00 1.9K
13:37 77.00 77.30 77.00 77.30 0.4K
13:38 77.10 77.10 77.10 77.10 0.0K
13:39 77.25 77.25 77.00 77.00 0.5K
13:41 77.25 77.25 77.25 77.25 0.0K
13:44 77.25 77.25 77.20 77.25 0.0K
13:45 77.00 77.25 77.00 77.25 0.0K
13:48 77.30 77.35 77.25 77.35 0.1K
13:51 77.05 77.30 77.05 77.30 0.0K
13:52 77.25 77.25 77.25 77.25 0.0K
13:53 77.00 77.00 77.00 77.00 0.2K
13:54 77.25 77.25 77.25 77.25 0.0K
13:55 77.25 77.25 77.25 77.25 0.0K
13:56 77.00 77.00 77.00 77.00 0.0K
13:58 77.05 77.05 77.05 77.05 0.0K
13:59 77.05 77.05 77.05 77.05 0.0K
14:00 77.05 77.05 77.05 77.05 0.0K
14:01 77.05 77.05 77.05 77.05 0.0K
14:02 77.25 77.25 77.25 77.25 2.0K
14:03 77.10 77.30 77.10 77.30 0.0K
14:04 77.25 77.25 77.25 77.25 0.0K
14:05 77.15 77.15 77.15 77.15 0.0K
14:06 77.15 77.25 77.15 77.25 0.0K
14:07 77.25 77.25 77.25 77.25 0.0K
14:09 77.25 77.25 77.25 77.25 0.1K
14:10 77.15 77.15 77.15 77.15 0.0K
14:11 77.25 77.25 77.25 77.25 0.0K
14:12 77.25 77.35 77.10 77.35 0.5K
14:13 77.35 77.35 77.35 77.35 0.0K
14:14 77.15 77.15 77.15 77.15 0.1K
14:18 77.30 77.30 77.30 77.30 0.0K
14:19 77.30 77.30 77.30 77.30 0.0K
14:22 77.35 77.35 77.35 77.35 0.2K
14:23 77.20 77.20 77.20 77.20 0.0K
14:26 77.20 77.20 77.20 77.20 0.0K
14:27 77.20 77.20 77.20 77.20 0.0K
14:28 77.35 77.35 77.35 77.35 0.0K
14:29 77.35 77.35 77.35 77.35 0.0K
14:30 77.35 77.35 77.35 77.35 0.0K
14:31 77.35 77.35 77.35 77.35 0.0K
14:33 77.35 77.35 77.25 77.25 0.0K
14:34 77.30 77.30 77.30 77.30 0.0K
14:35 77.30 77.30 77.20 77.20 0.0K
14:36 77.35 77.35 77.35 77.35 0.0K
14:37 77.30 77.30 77.30 77.30 0.3K
14:38 77.30 77.30 77.20 77.30 0.4K
14:39 77.30 77.30 77.30 77.30 0.0K
14:40 77.20 77.20 77.20 77.20 0.1K
14:42 77.20 77.20 77.15 77.15 0.0K
14:43 77.20 77.20 77.15 77.15 0.0K
14:44 77.20 77.20 77.20 77.20 0.0K
14:46 77.15 77.15 77.15 77.15 0.0K
14:48 77.20 77.20 77.20 77.20 0.1K
14:49 77.20 77.20 77.20 77.20 0.0K
14:50 77.15 77.20 77.15 77.20 0.1K
14:51 77.20 77.20 77.20 77.20 0.0K
14:52 77.10 77.10 77.10 77.10 0.1K
14:53 77.20 77.20 77.20 77.20 0.0K
14:54 77.10 77.10 77.10 77.10 0.0K
14:55 77.20 77.20 77.20 77.20 0.0K
14:56 77.10 77.10 77.10 77.10 0.0K
14:58 77.05 77.05 77.05 77.05 1.0K
14:59 77.10 77.20 77.10 77.10 0.0K
15:00 77.20 77.20 77.20 77.20 0.0K
15:02 77.10 77.10 77.10 77.10 0.0K
15:03 77.10 77.20 77.10 77.20 0.0K
15:04 77.20 77.20 77.20 77.20 0.0K
15:05 77.10 77.20 77.10 77.20 0.0K
15:06 77.20 77.20 77.20 77.20 0.0K
15:07 77.20 77.20 77.10 77.20 0.0K
15:08 77.10 77.20 77.10 77.20 0.0K
15:09 77.20 77.20 77.15 77.15 0.0K
15:10 77.15 77.15 77.15 77.15 0.0K
15:11 77.25 77.25 77.25 77.25 0.1K
15:12 77.25 77.25 77.25 77.25 0.0K
15:13 77.35 77.35 77.35 77.35 0.5K
15:14 77.35 77.35 77.30 77.30 0.0K
15:15 77.30 77.30 77.30 77.30 0.0K
15:16 77.30 77.30 77.30 77.30 0.0K
15:18 77.30 77.30 77.30 77.30 0.0K
15:19 77.35 77.35 77.35 77.35 0.0K
15:20 77.35 77.35 77.30 77.35 0.5K
15:21 77.30 77.35 77.30 77.35 0.0K
15:22 77.35 77.35 77.30 77.30 0.0K
15:24 77.35 77.35 77.35 77.35 0.0K
15:25 77.35 77.35 77.35 77.35 0.0K
15:26 77.35 77.35 77.35 77.35 0.0K
15:27 77.30 77.35 77.30 77.35 0.0K
15:28 77.35 77.35 77.30 77.30 0.3K
15:29 77.25 77.25 77.25 77.25 0.0K
15:30 77.30 77.30 77.30 77.30 0.5K
15:31 77.30 77.30 77.30 77.30 0.2K
15:32 77.30 77.30 77.30 77.30 0.0K
15:33 77.30 77.30 77.25 77.25 0.0K
15:34 77.30 77.30 77.30 77.30 0.0K
15:35 77.30 77.30 77.30 77.30 0.1K
15:36 77.25 77.25 77.25 77.25 0.1K
15:37 77.25 77.25 77.25 77.25 0.0K
15:38 77.25 77.25 77.25 77.25 0.7K
15:40 77.30 77.30 77.30 77.30 0.0K
15:41 77.30 77.30 77.30 77.30 0.0K
15:42 77.30 77.30 77.30 77.30 0.0K
15:43 77.30 77.30 77.30 77.30 0.0K
15:45 77.30 77.30 77.25 77.25 0.0K
15:46 77.25 77.25 77.25 77.25 0.0K
15:47 77.30 77.30 77.30 77.30 0.0K
15:48 77.30 77.30 77.30 77.30 0.0K
15:49 77.30 77.30 77.25 77.25 0.5K
15:50 77.30 77.30 77.30 77.30 0.0K
15:52 77.30 77.30 77.25 77.25 0.0K
15:53 77.30 77.30 77.30 77.30 0.0K
15:54 77.35 77.35 77.25 77.25 0.2K
15:55 77.35 77.35 77.35 77.35 0.0K
15:58 77.35 77.35 77.35 77.35 0.0K
15:59 77.40 77.40 77.40 77.40 1.0K
16:00 77.25 77.25 77.25 77.25 0.0K
16:01 77.40 77.40 77.40 77.40 0.5K
16:02 77.40 77.40 77.40 77.40 0.0K
16:03 77.40 77.40 77.40 77.40 0.1K
16:04 77.40 77.40 77.40 77.40 0.1K
16:05 77.25 77.25 77.25 77.25 0.0K
16:07 77.25 77.25 77.25 77.25 0.5K
16:08 77.25 77.25 77.25 77.25 0.0K
16:09 77.25 77.25 77.25 77.25 0.0K
16:10 77.20 77.20 77.20 77.20 0.0K
16:11 77.25 77.25 77.25 77.25 0.0K
16:12 77.15 77.15 77.15 77.15 0.5K
16:13 77.25 77.25 77.25 77.25 0.0K
16:14 77.25 77.25 77.25 77.25 0.8K
16:16 77.10 77.10 77.10 77.10 0.4K
16:17 77.20 77.20 77.10 77.10 0.0K
16:18 77.10 77.10 77.10 77.10 0.0K
16:20 77.20 77.20 77.20 77.20 0.1K
16:21 77.20 77.20 77.20 77.20 0.0K
16:22 77.20 77.20 77.10 77.10 0.0K
16:23 77.10 77.10 77.10 77.10 0.0K
16:25 77.20 77.20 77.10 77.10 0.1K
16:26 77.10 77.10 77.10 77.10 0.0K
16:27 77.20 77.20 77.05 77.05 0.0K
16:28 77.20 77.20 77.20 77.20 0.0K
16:29 77.20 77.20 77.20 77.20 0.1K
16:30 77.20 77.20 77.20 77.20 0.1K
16:31 77.20 77.20 77.20 77.20 0.0K
16:32 77.20 77.20 77.20 77.20 0.0K
16:33 77.10 77.10 77.05 77.05 9.1K
16:34 77.10 77.10 77.10 77.10 0.6K
16:35 77.10 77.10 77.10 77.10 0.0K
16:36 77.10 77.10 77.10 77.10 0.0K
16:38 77.10 77.10 77.05 77.05 0.0K
16:40 77.15 77.15 77.15 77.15 0.2K
16:41 77.15 77.15 77.15 77.15 0.0K
16:42 77.15 77.15 77.15 77.15 0.1K
16:43 77.15 77.15 77.15 77.15 0.4K
16:44 77.20 77.20 77.20 77.20 0.1K
16:45 77.20 77.20 77.20 77.20 0.0K
16:46 77.25 77.25 77.25 77.25 0.2K
16:48 77.25 77.25 77.20 77.20 0.0K
16:49 77.20 77.25 77.20 77.25 0.0K
16:51 77.20 77.20 77.20 77.20 0.0K
16:52 77.25 77.25 77.25 77.25 0.0K
16:53 77.25 77.25 77.25 77.25 0.0K
16:54 77.25 77.25 77.25 77.25 0.0K
16:55 77.15 77.25 77.15 77.25 0.0K
16:56 77.25 77.25 77.25 77.25 3.9K
16:57 77.25 77.30 77.15 77.30 3.7K
16:58 77.20 77.20 77.20 77.20 0.0K
16:59 77.40 77.40 77.40 77.40 0.0K
17:00 77.40 77.40 77.30 77.30 0.1K
17:01 77.30 77.30 77.30 77.30 0.1K
17:02 77.15 77.30 77.15 77.30 0.5K
17:03 77.00 77.05 77.00 77.05 3.8K
17:04 77.00 77.05 77.00 77.05 0.0K
17:05 77.20 77.20 76.90 76.90 7.5K
17:06 76.85 76.85 76.85 76.85 1.3K
17:07 77.10 77.30 77.10 77.30 3.0K
17:10 77.25 77.25 76.95 76.95 0.2K
17:12 77.20 77.20 77.00 77.00 0.0K
17:13 77.00 77.00 77.00 77.00 0.4K
17:14 77.20 77.20 77.20 77.20 0.1K
17:15 77.20 77.20 77.20 77.20 0.0K
17:17 77.05 77.05 77.05 77.05 1.3K
17:18 77.25 77.25 77.05 77.25 0.4K
17:19 77.25 77.25 77.25 77.25 0.0K
17:20 77.25 77.25 77.25 77.25 0.0K
17:21 77.10 77.10 77.10 77.10 0.0K
17:22 77.20 77.20 77.20 77.20 0.0K
17:23 77.20 77.20 77.10 77.10 0.0K
17:25 77.10 77.10 77.10 77.10 0.5K
17:26 77.25 77.25 77.25 77.25 0.0K
17:27 77.25 77.25 77.10 77.25 2.0K
17:28 77.20 77.20 77.20 77.20 0.0K
17:29 77.15 77.15 77.15 77.15 0.0K
17:30 77.10 77.10 77.10 77.10 0.0K
17:31 77.10 77.20 77.10 77.20 0.0K
17:32 77.20 77.20 77.00 77.00 7.2K
17:34 77.05 77.05 77.05 77.05 0.0K
17:35 77.00 77.00 76.90 76.90 0.0K
17:36 77.00 77.00 77.00 77.00 0.1K
17:37 77.05 77.05 77.05 77.05 0.0K
17:38 77.00 77.15 77.00 77.15 0.0K
17:39 77.15 77.15 77.15 77.15 0.0K
17:40 76.90 76.90 76.90 76.90 2.2K
17:41 76.90 77.15 76.75 77.15 1.7K
17:42 77.05 77.10 76.85 77.10 0.0K
17:43 77.05 77.05 76.85 77.05 0.1K
17:45 77.05 77.05 77.05 77.05 0.1K
17:47 77.00 77.05 77.00 77.05 0.0K
17:48 76.90 76.90 76.80 76.80 0.6K
17:49 76.80 76.90 76.80 76.90 1.3K
17:51 77.10 77.10 77.10 77.10 0.1K
17:52 76.95 76.95 76.95 76.95 0.0K
17:54 76.95 76.95 76.90 76.90 0.0K
17:55 76.95 77.05 76.95 77.05 1.0K
17:56 77.00 77.05 76.90 77.05 5.9K
17:57 77.05 77.05 77.05 77.05 0.1K
17:58 76.70 76.70 76.70 76.70 1.8K
17:59 76.80 76.80 76.75 76.75 0.0K
18:00 76.80 76.80 76.80 76.80 0.3K
18:01 76.80 76.80 76.75 76.80 0.1K
18:02 76.80 76.80 76.80 76.80 0.0K
18:03 76.80 76.80 76.80 76.80 0.2K
18:04 76.80 76.80 76.80 76.80 0.1K
18:06 76.55 76.60 76.45 76.45 5.3K
18:07 76.65 76.85 76.65 76.85 0.1K
18:08 76.85 76.85 76.60 76.80 0.0K
18:09 76.80 76.80 76.80 76.80 0.0K
18:10 76.80 76.80 76.70 76.70 0.1K
18:11 76.60 76.70 76.55 76.55 0.8K
18:12 76.85 76.85 76.65 76.65 0.0K
18:13 76.85 76.85 76.85 76.85 0.1K
18:15 76.85 76.85 76.85 76.85 0.1K
18:16 76.95 76.95 76.95 76.95 0.0K
18:17 76.95 76.95 76.95 76.95 0.2K
18:18 76.95 76.95 76.50 76.50 1.7K
18:19 76.55 76.60 76.45 76.45 2.8K
18:20 76.25 76.30 76.25 76.30 4.0K
18:21 76.30 76.35 76.10 76.10 10.2K
18:22 76.40 76.45 76.40 76.45 0.0K
18:23 76.45 76.45 76.45 76.45 0.0K
18:24 76.45 76.45 76.45 76.45 0.0K
18:25 76.30 76.45 76.30 76.45 0.0K
18:26 76.45 76.45 76.45 76.45 0.0K
18:27 76.45 76.45 76.20 76.20 2.3K
18:28 76.20 76.20 76.20 76.20 0.1K
18:29 76.20 76.20 76.20 76.20 2.7K
18:30 76.20 76.35 76.05 76.35 4.3K
18:31 76.05 76.05 76.00 76.00 7.7K
18:32 76.35 76.35 76.35 76.35 0.0K
18:33 76.35 76.35 76.35 76.35 0.4K
18:34 76.35 76.35 76.35 76.35 0.3K
18:35 76.75 76.75 76.75 76.75 6.5K
18:36 76.55 76.55 76.55 76.55 0.0K
18:37 76.55 76.55 76.55 76.55 0.5K
18:38 76.60 76.60 76.60 76.60 0.0K
18:39 76.60 76.60 76.45 76.45 0.0K
18:45 76.50 76.50 76.50 76.50 0.0K
19:04 76.50 76.50 76.50 76.50 0.0K
19:05 76.60 76.60 76.60 76.60 0.0K
19:07 76.60 76.65 76.60 76.65 0.0K
19:10 76.60 76.60 76.60 76.60 0.2K
19:11 76.65 76.65 76.60 76.60 0.0K
19:12 76.50 76.75 76.50 76.75 0.1K
19:14 76.75 76.75 76.75 76.75 0.0K
19:15 76.75 76.75 76.75 76.75 0.0K
19:16 76.80 76.80 76.80 76.80 0.2K
19:17 76.80 76.80 76.80 76.80 0.0K
19:18 76.85 76.85 76.85 76.85 0.6K
19:19 76.70 76.90 76.70 76.90 0.2K
19:20 76.90 76.90 76.90 76.90 0.0K
19:21 76.90 76.90 76.90 76.90 0.1K
19:22 76.90 76.90 76.75 76.75 0.3K
19:23 76.90 76.90 76.90 76.90 0.0K
19:24 76.85 76.85 76.85 76.85 0.0K
19:25 76.90 76.90 76.90 76.90 0.0K
19:26 76.90 76.90 76.90 76.90 0.3K
19:27 76.95 76.95 76.95 76.95 0.0K
19:28 76.90 76.90 76.90 76.90 0.4K
19:29 76.90 76.90 76.90 76.90 0.3K
19:30 76.95 76.95 76.95 76.95 0.0K
19:31 76.90 76.90 76.90 76.90 0.2K
19:32 76.90 76.90 76.90 76.90 0.0K
19:33 76.90 76.95 76.90 76.95 0.0K
19:35 76.95 76.95 76.90 76.90 0.0K
19:38 76.90 76.90 76.75 76.75 0.0K
19:39 76.90 76.90 76.80 76.80 0.0K
19:40 76.90 76.90 76.90 76.90 0.0K
19:42 76.90 76.90 76.90 76.90 0.0K
19:43 76.90 76.90 76.75 76.90 0.0K
19:45 76.90 76.90 76.90 76.90 0.0K
19:46 76.90 76.90 76.90 76.90 0.0K
19:47 76.90 76.90 76.90 76.90 0.0K
19:48 76.90 76.90 76.90 76.90 0.0K
19:49 76.90 76.90 76.90 76.90 0.0K
19:51 76.90 76.90 76.90 76.90 0.0K
19:52 76.90 76.95 76.90 76.95 0.1K
19:53 76.95 76.95 76.75 76.75 0.3K
19:54 76.90 76.90 76.90 76.90 0.0K
19:56 76.90 76.90 76.90 76.90 0.0K
20:00 76.85 76.85 76.85 76.85 0.0K
20:01 76.70 76.70 76.70 76.70 0.4K
20:02 76.85 76.85 76.85 76.85 0.0K
20:03 76.85 76.85 76.75 76.75 0.0K
20:04 76.75 76.85 76.75 76.85 0.0K
20:06 76.75 76.75 76.75 76.75 0.0K
20:07 76.75 76.85 76.75 76.85 0.3K
20:09 76.90 76.90 76.80 76.80 2.3K
20:11 76.90 76.90 76.90 76.90 0.0K
20:12 76.90 76.90 76.90 76.90 1.5K
20:13 76.95 76.95 76.95 76.95 0.0K
20:14 76.95 76.95 76.95 76.95 0.0K
20:15 76.95 77.00 76.95 77.00 1.2K
20:16 77.00 77.00 77.00 77.00 0.0K
20:18 77.00 77.00 76.95 77.00 0.0K
20:19 77.00 77.00 77.00 77.00 0.0K
20:20 77.00 77.05 77.00 77.05 1.4K
20:21 77.05 77.05 76.90 76.90 0.1K
20:22 76.90 77.05 76.90 77.05 0.0K
20:23 76.90 76.90 76.85 76.85 0.5K
20:26 77.00 77.05 77.00 77.05 0.0K
20:27 77.05 77.05 77.05 77.05 0.1K
20:28 77.05 77.05 77.05 77.05 0.0K
20:29 76.90 76.90 76.90 76.90 0.3K
20:30 77.05 77.05 77.05 77.05 0.0K
20:31 76.90 77.05 76.90 77.05 0.1K
20:32 77.00 77.00 77.00 77.00 0.0K
20:33 77.00 77.00 77.00 77.00 0.1K
20:34 77.00 77.00 77.00 77.00 0.1K
20:35 77.00 77.00 77.00 77.00 0.0K
20:37 76.90 77.00 76.90 77.00 0.1K
20:38 77.00 77.00 77.00 77.00 0.0K
20:44 77.00 77.00 77.00 77.00 0.1K
20:45 77.00 77.00 77.00 77.00 0.0K
20:47 77.00 77.00 77.00 77.00 0.0K
20:48 77.00 77.00 77.00 77.00 0.2K
20:49 77.00 77.00 77.00 77.00 0.2K
20:50 77.00 77.00 77.00 77.00 0.0K
20:52 76.90 77.00 76.90 77.00 0.0K
20:53 77.00 77.00 77.00 77.00 0.0K
20:54 76.95 77.00 76.95 77.00 0.3K
20:55 77.00 77.00 77.00 77.00 0.0K
20:56 77.00 77.00 77.00 77.00 0.0K
20:57 77.00 77.00 76.95 76.95 0.0K
20:59 76.95 76.95 76.95 76.95 0.0K
21:00 77.00 77.00 77.00 77.00 0.0K
21:04 77.00 77.00 77.00 77.00 0.0K
21:05 76.95 76.95 76.95 76.95 0.0K
21:07 77.00 77.00 77.00 77.00 0.0K
21:08 77.00 77.00 77.00 77.00 0.1K
21:09 77.00 77.00 77.00 77.00 0.0K
21:10 77.00 77.00 77.00 77.00 0.0K
21:11 77.00 77.00 77.00 77.00 0.0K
21:12 77.00 77.00 77.00 77.00 1.1K
21:13 77.00 77.05 77.00 77.05 0.1K
21:14 77.00 77.05 77.00 77.05 0.0K
21:15 77.10 77.10 77.10 77.10 0.0K
21:16 77.10 77.10 77.10 77.10 0.1K
21:18 77.00 77.00 77.00 77.00 0.0K
21:19 77.10 77.10 77.10 77.10 0.0K
21:20 77.10 77.10 77.10 77.10 0.0K
21:21 77.10 77.10 77.10 77.10 0.0K
21:23 77.10 77.10 77.10 77.10 0.0K
21:25 77.00 77.10 77.00 77.10 0.0K
21:26 77.10 77.15 77.10 77.15 1.1K
21:27 77.15 77.15 77.15 77.15 0.0K
21:28 77.00 77.00 77.00 77.00 0.0K
21:29 77.15 77.15 77.15 77.15 0.0K
21:30 77.15 77.15 77.15 77.15 0.0K
21:31 77.15 77.15 77.15 77.15 0.1K
21:33 77.15 77.15 77.10 77.10 0.0K
21:34 77.15 77.15 77.15 77.15 0.0K
21:35 77.05 77.10 77.05 77.10 1.5K
21:36 77.10 77.10 77.10 77.10 0.0K
21:37 77.05 77.05 77.05 77.05 0.0K
21:39 77.00 77.00 77.00 77.00 0.3K
21:40 77.00 77.10 77.00 77.10 0.0K
21:41 77.10 77.15 77.10 77.15 0.2K
21:44 77.15 77.15 77.15 77.15 0.0K
21:45 77.10 77.15 77.10 77.15 0.1K
21:46 77.10 77.15 77.10 77.15 0.2K
21:47 77.15 77.15 77.15 77.15 0.0K
21:48 77.10 77.10 77.10 77.10 0.2K
21:49 76.90 77.05 76.90 77.05 1.2K
21:50 76.90 77.05 76.90 77.05 0.1K
21:51 77.05 77.05 77.05 77.05 0.3K
21:53 77.05 77.05 77.05 77.05 0.0K
21:54 77.05 77.05 77.05 77.05 0.3K
21:55 76.95 76.95 76.95 76.95 0.1K
21:57 77.00 77.00 77.00 77.00 0.0K
21:58 77.05 77.05 77.05 77.05 0.0K
22:00 77.05 77.05 77.00 77.00 0.0K
22:01 77.00 77.00 77.00 77.00 0.0K
22:02 76.95 76.95 76.95 76.95 0.0K
22:05 77.00 77.00 77.00 77.00 0.0K
22:06 77.00 77.00 76.90 76.90 0.4K
22:08 77.00 77.00 77.00 77.00 0.0K
22:09 77.00 77.00 76.85 76.95 1.0K
22:10 76.85 76.85 76.85 76.85 0.2K
22:11 76.85 76.85 76.85 76.85 0.0K
22:12 76.80 76.85 76.80 76.85 0.7K
22:13 76.80 76.85 76.80 76.85 0.0K
22:14 76.85 76.85 76.85 76.85 0.0K
22:15 76.85 76.85 76.80 76.80 0.0K
22:17 76.80 76.80 76.80 76.80 0.0K
22:19 76.80 76.80 76.80 76.80 0.0K
22:20 76.85 76.85 76.80 76.80 0.0K
22:21 76.85 76.85 76.85 76.85 0.0K
22:23 76.85 76.85 76.85 76.85 0.0K
22:24 76.85 76.85 76.85 76.85 0.0K
22:25 76.85 76.85 76.85 76.85 0.0K
22:26 76.70 76.70 76.70 76.70 0.0K
22:27 76.85 76.85 76.85 76.85 0.0K
22:28 76.85 76.85 76.85 76.85 0.0K
22:32 76.85 76.85 76.70 76.70 0.1K
22:33 76.70 76.70 76.70 76.70 0.0K
22:35 76.50 76.50 76.50 76.50 9.5K
22:36 76.75 76.75 76.75 76.75 0.1K
22:37 76.75 76.75 76.75 76.75 0.2K
22:38 76.75 76.75 76.75 76.75 0.0K
22:40 76.70 76.70 76.70 76.70 0.0K
22:41 76.75 76.75 76.75 76.75 0.0K
22:42 76.75 76.75 76.75 76.75 0.0K
22:44 76.75 76.75 76.75 76.75 0.0K
22:46 76.75 76.75 76.75 76.75 0.0K
22:47 76.80 76.80 76.80 76.80 0.0K
22:48 76.75 76.80 76.75 76.80 0.0K
22:52 76.80 76.80 76.80 76.80 0.0K
22:54 76.65 76.65 76.65 76.65 0.0K
22:55 76.65 76.65 76.65 76.65 0.1K
22:56 76.65 76.65 76.65 76.65 0.3K
22:58 76.60 76.60 76.60 76.60 0.0K
22:59 76.65 76.65 76.65 76.65 0.5K
23:00 76.60 76.65 76.60 76.65 0.0K
23:03 76.60 76.60 76.60 76.60 0.0K
23:04 76.65 76.65 76.65 76.65 0.1K
23:05 76.65 76.65 76.65 76.65 0.0K
23:06 76.60 76.65 76.60 76.65 0.1K
23:09 76.80 76.80 76.80 76.80 0.0K
23:11 76.80 76.80 76.80 76.80 0.2K
23:17 76.80 76.80 76.80 76.80 0.0K
23:18 76.80 76.80 76.80 76.80 0.0K
23:20 76.80 76.80 76.80 76.80 0.0K
23:24 76.80 76.80 76.80 76.80 0.0K
23:25 76.60 76.60 76.60 76.60 0.0K
23:28 76.80 76.80 76.75 76.75 0.0K
23:29 76.75 76.80 76.75 76.80 0.0K
23:31 76.80 76.80 76.80 76.80 0.2K
23:32 76.80 76.80 76.80 76.80 0.0K
23:33 76.80 76.80 76.80 76.80 0.1K
23:35 76.80 76.80 76.65 76.65 0.1K
23:36 76.75 76.75 76.75 76.75 0.5K
23:37 76.75 76.75 76.75 76.75 0.0K
23:39 76.75 76.75 76.75 76.75 0.0K
23:41 76.90 76.90 76.90 76.90 0.0K
23:42 76.90 76.90 76.90 76.90 0.0K
23:45 76.90 76.90 76.90 76.90 0.0K
23:46 76.90 76.90 76.90 76.90 0.0K
23:47 76.90 76.90 76.90 76.90 0.0K
23:49 76.90 76.90 76.90 76.90 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