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
06:59 76.90 76.90 76.90 76.90 0.1K
07:00 76.90 77.00 76.90 76.95 0.9K
07:01 77.00 77.00 76.65 76.65 0.9K
07:02 76.95 77.00 76.95 77.00 0.6K
07:03 77.00 77.00 76.75 77.00 0.1K
07:04 76.75 77.05 76.75 77.05 0.3K
07:06 76.80 76.95 76.80 76.95 0.0K
07:07 77.00 77.00 77.00 77.00 0.0K
07:10 77.00 77.00 77.00 77.00 0.1K
07:13 77.10 77.10 77.10 77.10 1.0K
07:14 77.15 77.15 77.15 77.15 0.0K
07:15 77.10 77.15 77.10 77.15 0.0K
07:16 77.15 77.15 77.15 77.15 0.0K
07:18 77.15 77.15 77.00 77.00 0.0K
07:19 77.15 77.15 77.00 77.00 0.0K
07:20 77.00 77.15 77.00 77.15 0.1K
07:25 77.15 77.15 77.15 77.15 0.0K
07:26 77.15 77.15 77.15 77.15 0.0K
07:27 77.15 77.15 77.15 77.15 0.0K
07:30 77.10 77.10 77.10 77.10 0.0K
07:32 77.10 77.10 77.10 77.10 0.1K
07:33 77.10 77.10 77.10 77.10 0.0K
07:37 76.95 76.95 76.95 76.95 0.0K
07:41 76.95 76.95 76.95 76.95 0.0K
07:43 77.05 77.05 77.05 77.05 0.0K
07:44 76.95 77.10 76.95 77.10 0.0K
07:46 77.10 77.10 77.10 77.10 0.0K
07:47 77.10 77.10 77.10 77.10 0.0K
07:49 77.10 77.10 77.10 77.10 0.1K
07:52 77.10 77.10 77.10 77.10 0.0K
07:53 77.10 77.10 77.10 77.10 0.0K
07:54 77.00 77.00 77.00 77.00 0.0K
07:55 77.05 77.05 77.05 77.05 0.0K
07:56 77.05 77.05 77.05 77.05 0.0K
07:57 77.05 77.05 77.00 77.00 0.0K
07:58 77.05 77.05 77.05 77.05 0.0K
08:00 77.05 77.05 77.05 77.05 0.0K
08:03 77.05 77.05 77.00 77.00 0.0K
08:05 77.05 77.05 77.05 77.05 0.0K
08:07 77.00 77.00 77.00 77.00 0.0K
08:11 77.00 77.00 77.00 77.00 0.0K
08:12 77.05 77.05 77.05 77.05 0.0K
08:13 77.05 77.05 77.05 77.05 0.0K
08:15 77.05 77.05 77.05 77.05 0.0K
08:16 77.00 77.00 77.00 77.00 0.0K
08:17 77.00 77.00 77.00 77.00 0.0K
08:19 77.00 77.00 77.00 77.00 0.0K
08:20 77.05 77.05 77.05 77.05 0.0K
08:22 77.00 77.00 77.00 77.00 0.0K
08:23 77.05 77.05 77.05 77.05 0.0K
08:27 77.05 77.05 77.05 77.05 0.0K
08:29 77.05 77.05 77.05 77.05 0.0K
08:30 77.00 77.00 77.00 77.00 0.0K
08:31 77.05 77.05 77.05 77.05 0.0K
08:33 77.00 77.00 77.00 77.00 0.0K
08:34 77.00 77.00 77.00 77.00 0.1K
08:36 77.05 77.05 77.05 77.05 0.0K
08:37 77.05 77.05 77.05 77.05 0.0K
08:39 77.05 77.05 77.00 77.00 0.0K
08:42 77.00 77.00 77.00 77.00 0.0K
08:43 77.05 77.05 77.05 77.05 0.0K
08:44 77.05 77.05 77.05 77.05 0.1K
08:45 77.05 77.10 77.05 77.10 0.4K
08:46 77.00 77.10 77.00 77.10 0.1K
08:48 77.10 77.10 77.10 77.10 0.1K
08:49 77.05 77.10 77.05 77.10 0.1K
08:52 77.10 77.10 77.10 77.10 0.0K
08:54 77.10 77.10 77.00 77.10 0.0K
08:55 77.00 77.00 77.00 77.00 0.0K
08:57 77.10 77.10 77.10 77.10 0.0K
08:58 77.00 77.00 77.00 77.00 0.1K
08:59 77.10 77.10 77.10 77.10 0.0K
09:01 77.10 77.10 77.00 77.10 0.0K
09:02 77.10 77.10 77.10 77.10 0.0K
09:03 77.10 77.10 77.10 77.10 0.0K
09:05 77.00 77.00 77.00 77.00 0.0K
09:06 77.00 77.10 77.00 77.10 0.1K
09:07 77.10 77.10 77.10 77.10 0.0K
09:08 77.10 77.10 77.10 77.10 0.0K
09:09 77.10 77.10 77.10 77.10 0.0K
09:12 77.00 77.00 77.00 77.00 0.0K
09:13 77.00 77.10 77.00 77.10 0.0K
09:15 77.10 77.10 77.10 77.10 0.0K
09:16 77.10 77.10 77.10 77.10 0.2K
09:18 77.10 77.10 77.10 77.10 0.0K
09:19 77.10 77.10 77.10 77.10 0.0K
09:20 77.10 77.10 77.00 77.10 0.0K
09:21 77.10 77.10 77.10 77.10 0.0K
09:22 77.10 77.10 77.10 77.10 0.0K
09:23 77.05 77.05 77.05 77.05 0.0K
09:24 77.10 77.10 77.10 77.10 0.1K
09:27 77.10 77.10 77.05 77.05 0.3K
09:28 77.10 77.10 77.05 77.05 0.1K
09:29 77.10 77.10 77.10 77.10 0.0K
09:30 77.10 77.10 77.10 77.10 0.1K
09:31 77.10 77.10 77.10 77.10 0.0K
09:32 77.10 77.10 77.10 77.10 0.2K
09:35 77.10 77.10 77.10 77.10 0.0K
09:36 77.05 77.05 77.05 77.05 0.0K
09:37 77.10 77.10 77.10 77.10 0.0K
09:38 77.05 77.05 77.05 77.05 0.0K
09:39 77.05 77.10 77.05 77.10 0.0K
09:41 77.10 77.10 77.10 77.10 0.0K
09:43 77.10 77.10 77.10 77.10 0.3K
09:46 77.10 77.10 77.10 77.10 0.0K
09:49 77.10 77.10 77.10 77.10 0.2K
09:50 77.10 77.10 77.10 77.10 1.1K
09:51 77.10 77.10 77.05 77.05 0.0K
09:53 77.05 77.05 77.05 77.05 0.0K
09:55 77.10 77.10 77.10 77.10 0.0K
09:56 77.10 77.10 77.10 77.10 0.0K
09:57 77.10 77.10 77.10 77.10 0.0K
09:58 77.05 77.05 77.05 77.05 0.0K
09:59 77.05 77.10 77.05 77.10 0.0K
10:00 76.80 76.85 76.80 76.80 2.5K
10:01 76.80 76.80 76.75 76.75 1.2K
10:02 76.85 76.85 76.85 76.85 0.0K
10:03 76.85 76.90 76.85 76.90 1.0K
10:04 76.90 76.90 76.90 76.90 0.0K
10:05 76.90 76.90 76.90 76.90 0.0K
10:06 76.95 77.10 76.85 77.10 3.7K
10:07 77.00 77.00 77.00 77.00 0.5K
10:08 77.00 77.00 77.00 77.00 0.4K
10:09 77.00 77.05 77.00 77.05 0.2K
10:10 77.00 77.05 77.00 77.05 0.6K
10:11 77.05 77.05 77.05 77.05 0.2K
10:12 77.05 77.05 77.05 77.05 1.1K
10:13 77.00 77.00 77.00 77.00 3.0K
10:14 77.00 77.05 77.00 77.00 4.3K
10:15 76.95 76.95 76.95 76.95 0.0K
10:16 76.90 77.00 76.85 76.85 1.3K
10:17 76.95 76.95 76.95 76.95 0.0K
10:18 76.85 76.95 76.85 76.95 0.0K
10:20 76.85 76.85 76.80 76.80 1.3K
10:21 77.00 77.00 76.85 76.85 0.1K
10:22 76.95 76.95 76.95 76.95 0.0K
10:24 76.95 76.95 76.80 76.80 0.5K
10:25 76.95 76.95 76.95 76.95 0.0K
10:26 76.95 76.95 76.95 76.95 0.0K
10:28 76.80 76.90 76.80 76.90 0.0K
10:29 76.90 76.90 76.90 76.90 0.0K
10:30 76.90 76.90 76.90 76.90 0.2K
10:31 76.80 76.80 76.80 76.80 0.1K
10:32 76.80 76.80 76.80 76.80 0.1K
10:33 76.90 76.95 76.90 76.95 0.2K
10:34 76.90 76.90 76.90 76.90 0.0K
10:35 76.80 76.80 76.80 76.80 0.0K
10:36 76.80 76.80 76.80 76.80 0.0K
10:37 76.85 76.85 76.80 76.80 0.0K
10:38 76.80 76.90 76.80 76.90 0.1K
10:40 76.90 76.90 76.80 76.90 0.0K
10:41 76.90 76.90 76.90 76.90 0.0K
10:43 76.90 76.90 76.90 76.90 0.0K
10:44 76.90 76.90 76.80 76.80 0.1K
10:45 76.90 76.90 76.90 76.90 0.0K
10:46 76.90 76.90 76.80 76.80 0.1K
10:47 76.80 76.80 76.80 76.80 0.3K
10:48 76.80 76.80 76.65 76.65 1.3K
10:49 76.75 76.75 76.75 76.75 0.0K
10:50 76.75 76.75 76.70 76.70 0.0K
10:51 76.70 76.70 76.70 76.70 0.0K
10:52 76.80 76.80 76.60 76.60 1.1K
10:54 76.80 76.80 76.80 76.80 0.0K
10:55 76.80 76.80 76.75 76.80 0.1K
10:56 76.60 76.60 76.60 76.60 0.0K
10:57 76.75 76.75 76.75 76.75 0.0K
10:58 76.60 76.60 76.60 76.60 0.0K
10:59 76.80 76.80 76.80 76.80 0.0K
11:00 76.75 76.75 76.75 76.75 0.0K
11:01 76.80 76.80 76.60 76.60 0.0K
11:03 76.60 76.60 76.60 76.60 0.5K
11:04 76.60 76.60 76.60 76.60 0.0K
11:05 76.60 76.60 76.60 76.60 0.1K
11:06 76.75 76.75 76.60 76.60 0.0K
11:07 76.60 76.75 76.60 76.75 0.0K
11:08 76.75 76.75 76.60 76.60 0.0K
11:09 76.60 76.60 76.60 76.60 1.6K
11:10 76.60 76.60 76.60 76.60 0.2K
11:11 76.60 76.60 76.60 76.60 0.0K
11:12 76.75 76.75 76.75 76.75 0.0K
11:13 76.75 76.75 76.75 76.75 0.0K
11:14 76.75 76.75 76.75 76.75 0.0K
11:15 76.75 76.75 76.75 76.75 0.2K
11:16 76.60 76.60 76.60 76.60 0.0K
11:17 76.65 76.65 76.65 76.65 0.0K
11:20 76.65 76.65 76.65 76.65 0.0K
11:21 76.75 76.75 76.75 76.75 1.9K
11:22 76.80 76.80 76.80 76.80 0.0K
11:23 76.60 76.60 76.60 76.60 0.0K
11:24 76.60 76.80 76.60 76.80 0.1K
11:25 76.60 76.60 76.60 76.60 0.1K
11:26 76.60 76.60 76.60 76.60 0.0K
11:27 76.80 76.80 76.80 76.80 0.0K
11:28 76.65 76.80 76.65 76.80 0.0K
11:29 76.95 76.95 76.90 76.90 4.5K
11:32 76.75 76.90 76.75 76.90 0.0K
11:33 76.90 76.90 76.90 76.90 0.0K
11:34 76.75 76.85 76.75 76.85 0.2K
11:35 76.85 76.85 76.65 76.65 0.1K
11:36 76.65 76.80 76.65 76.80 0.1K
11:37 76.85 76.85 76.85 76.85 0.1K
11:38 76.85 76.85 76.85 76.85 0.0K
11:39 76.85 76.85 76.80 76.80 0.0K
11:40 76.70 76.80 76.65 76.65 0.0K
11:42 76.65 76.65 76.65 76.65 0.0K
11:44 76.70 76.70 76.70 76.70 0.0K
11:45 76.80 76.80 76.80 76.80 0.0K
11:46 76.65 76.80 76.65 76.80 0.1K
11:47 76.80 76.80 76.65 76.80 0.0K
11:48 76.80 76.80 76.80 76.80 0.0K
11:49 76.55 76.75 76.55 76.75 4.3K
11:50 76.70 76.70 76.70 76.70 0.0K
11:51 76.70 76.75 76.70 76.75 0.0K
11:52 76.75 76.75 76.75 76.75 0.0K
11:53 76.75 76.75 76.75 76.75 0.0K
11:54 76.75 76.75 76.75 76.75 0.0K
11:56 76.75 76.75 76.75 76.75 0.7K
11:58 76.75 76.75 76.75 76.75 0.1K
11:59 76.70 76.75 76.70 76.75 0.0K
12:01 76.75 76.75 76.55 76.70 0.2K
12:02 76.75 76.75 76.55 76.55 0.0K
12:03 76.50 76.70 76.50 76.70 3.9K
12:04 76.70 76.70 76.70 76.70 0.0K
12:05 76.75 76.75 76.50 76.70 3.9K
12:06 76.75 76.75 76.45 76.45 4.1K
12:07 76.45 76.45 76.45 76.45 0.0K
12:08 76.45 76.45 76.45 76.45 0.2K
12:09 76.45 76.45 76.40 76.40 6.0K
12:10 76.30 76.45 76.30 76.45 0.3K
12:11 76.45 76.55 76.35 76.55 0.4K
12:12 76.55 76.55 76.40 76.55 0.0K
12:13 76.55 76.55 76.55 76.55 0.0K
12:15 76.50 76.55 76.50 76.55 0.2K
12:16 76.55 76.55 76.55 76.55 0.0K
12:17 76.55 76.60 76.55 76.60 1.1K
12:18 76.70 76.70 76.60 76.60 0.6K
12:19 76.45 76.65 76.45 76.65 0.0K
12:20 76.65 76.65 76.65 76.65 0.0K
12:21 76.70 76.70 76.70 76.70 0.1K
12:22 76.70 76.70 76.40 76.55 0.9K
12:23 76.55 76.55 76.55 76.55 0.0K
12:24 76.35 76.55 76.35 76.55 0.1K
12:25 76.55 76.60 76.55 76.60 0.0K
12:26 76.65 76.65 76.65 76.65 0.1K
12:27 76.65 76.65 76.65 76.65 0.0K
12:28 76.65 76.65 76.65 76.65 0.0K
12:29 76.65 76.65 76.65 76.65 0.1K
12:30 76.65 76.65 76.65 76.65 0.0K
12:31 76.55 76.55 76.45 76.45 0.1K
12:32 76.40 76.45 76.40 76.45 0.0K
12:33 76.45 76.45 76.40 76.45 0.1K
12:34 76.45 76.45 76.45 76.45 0.0K
12:35 76.45 76.45 76.45 76.45 1.2K
12:36 76.45 76.45 76.45 76.45 0.0K
12:37 76.45 76.45 76.45 76.45 0.2K
12:38 76.45 76.45 76.45 76.45 0.0K
12:39 76.45 76.65 76.30 76.30 7.5K
12:40 76.55 76.55 76.55 76.55 0.0K
12:41 76.50 76.55 76.50 76.55 0.1K
12:42 76.75 76.75 76.75 76.75 5.2K
12:43 76.75 76.85 76.75 76.80 0.5K
12:44 76.70 76.85 76.70 76.85 0.1K
12:45 76.80 76.80 76.80 76.80 0.0K
12:46 76.80 76.80 76.80 76.80 0.0K
12:47 76.80 76.85 76.80 76.80 1.0K
12:48 76.70 76.85 76.70 76.85 1.1K
12:49 76.85 77.00 76.85 77.00 3.7K
12:50 76.90 76.95 76.90 76.95 0.4K
12:51 76.95 76.95 76.95 76.95 0.6K
12:52 76.95 77.00 76.95 77.00 0.1K
12:53 77.00 77.00 77.00 77.00 0.0K
12:54 76.95 76.95 76.95 76.95 0.0K
12:55 76.95 76.95 76.95 76.95 0.0K
12:56 76.95 76.95 76.95 76.95 0.1K
12:57 76.95 76.95 76.95 76.95 0.0K
12:58 76.95 76.95 76.95 76.95 0.0K
12:59 76.95 76.95 76.95 76.95 0.1K
13:00 76.90 76.95 76.90 76.95 0.0K
13:01 76.95 76.95 76.95 76.95 0.0K
13:02 76.90 76.95 76.90 76.95 0.0K
13:03 76.95 76.95 76.90 76.90 0.0K
13:04 76.90 76.90 76.90 76.90 0.0K
13:05 76.95 76.95 76.95 76.95 0.1K
13:06 76.95 76.95 76.95 76.95 0.0K
13:07 76.95 76.95 76.95 76.95 0.0K
13:08 76.95 76.95 76.95 76.95 0.0K
13:09 76.95 76.95 76.95 76.95 0.1K
13:10 76.90 76.95 76.90 76.95 0.0K
13:11 76.95 76.95 76.95 76.95 0.0K
13:12 77.00 77.00 77.00 77.00 1.0K
13:13 77.00 77.00 76.95 76.95 0.0K
13:14 76.95 76.95 76.95 76.95 2.6K
13:15 76.95 76.95 76.95 76.95 0.0K
13:16 77.00 77.00 77.00 77.00 0.0K
13:17 77.00 77.00 77.00 77.00 0.0K
13:19 77.00 77.00 77.00 77.00 0.0K
13:20 77.00 77.00 77.00 77.00 0.5K
13:21 77.00 77.00 77.00 77.00 0.7K
13:22 77.40 77.40 77.35 77.35 17.6K
13:23 77.35 77.45 77.35 77.35 0.5K
13:24 77.35 77.40 77.30 77.35 1.4K
13:25 77.30 77.45 77.25 77.45 0.7K
13:26 77.30 77.30 77.25 77.25 0.2K
13:27 77.25 77.30 77.25 77.30 0.2K
13:28 77.30 77.30 77.25 77.25 0.2K
13:29 77.20 77.20 77.20 77.20 0.2K
13:30 77.20 77.40 77.20 77.40 0.2K
13:31 77.20 77.20 77.20 77.20 0.2K
13:32 77.20 77.20 77.20 77.20 0.2K
13:33 77.20 77.20 77.20 77.20 0.2K
13:34 77.20 77.25 77.15 77.25 0.2K
13:35 77.15 77.20 77.15 77.20 0.2K
13:36 77.20 77.25 77.10 77.10 6.1K
13:37 77.10 77.15 77.10 77.15 0.1K
13:38 77.15 77.40 77.15 77.40 1.2K
13:39 77.50 77.50 77.25 77.25 1.3K
13:40 77.25 77.35 77.25 77.35 0.2K
13:41 77.35 77.35 77.30 77.30 0.2K
13:42 77.25 77.25 77.25 77.25 0.2K
13:43 77.25 77.25 77.25 77.25 0.1K
13:44 77.25 77.35 77.10 77.10 2.1K
13:45 77.10 77.10 77.10 77.10 0.2K
13:46 77.10 77.10 77.10 77.10 0.2K
13:47 77.10 77.10 77.10 77.10 0.2K
13:48 77.10 77.10 77.10 77.10 0.2K
13:49 77.10 77.10 76.70 76.70 34.3K
13:50 76.85 76.90 76.65 76.85 0.1K
13:51 76.85 76.90 76.85 76.90 0.1K
13:52 76.90 76.90 76.90 76.90 0.1K
13:53 76.90 76.90 76.90 76.90 0.0K
13:54 76.90 76.90 76.65 76.65 0.0K
13:55 76.85 76.85 76.65 76.65 0.2K
13:56 76.85 76.85 76.60 76.60 0.0K
13:57 76.85 76.85 76.85 76.85 0.0K
13:58 76.80 76.80 76.80 76.80 0.0K
13:59 76.90 76.90 76.85 76.85 0.8K
14:00 76.85 76.85 76.85 76.85 0.0K
14:01 76.85 76.90 76.85 76.90 0.2K
14:02 76.90 76.90 76.90 76.90 0.0K
14:03 76.90 76.95 76.90 76.95 0.3K
14:04 76.90 76.90 76.75 76.75 0.1K
14:05 76.75 76.90 76.75 76.90 0.0K
14:06 76.90 76.90 76.75 76.90 0.0K
14:07 76.90 76.90 76.90 76.90 0.2K
14:08 76.90 76.90 76.90 76.90 0.3K
14:09 76.90 76.90 76.90 76.90 0.0K
14:11 76.90 76.90 76.90 76.90 0.0K
14:12 76.95 76.95 76.90 76.95 0.6K
14:13 76.90 76.95 76.90 76.95 0.0K
14:14 76.90 76.95 76.90 76.95 0.0K
14:15 76.95 76.95 76.95 76.95 0.0K
14:16 76.95 76.95 76.95 76.95 0.4K
14:17 76.95 76.95 76.95 76.95 0.0K
14:18 76.95 76.95 76.95 76.95 0.0K
14:19 76.95 76.95 76.75 76.75 2.1K
14:20 76.80 76.80 76.80 76.80 0.0K
14:21 76.80 76.80 76.75 76.75 0.0K
14:22 76.80 76.80 76.80 76.80 0.0K
14:23 76.80 76.80 76.75 76.75 0.1K
14:24 76.80 76.80 76.80 76.80 0.0K
14:26 76.80 76.90 76.80 76.90 0.1K
14:27 76.90 76.90 76.80 76.90 0.7K
14:28 76.85 76.85 76.85 76.85 0.0K
14:29 76.85 76.85 76.85 76.85 0.0K
14:30 76.90 76.90 76.90 76.90 0.0K
14:31 76.75 76.75 76.50 76.50 4.5K
14:32 76.50 76.60 76.50 76.60 0.3K
14:33 76.60 76.60 76.60 76.60 0.0K
14:34 76.80 76.80 76.80 76.80 0.0K
14:35 76.80 76.80 76.80 76.80 0.0K
14:36 76.85 76.85 76.85 76.85 0.1K
14:38 76.70 76.70 76.40 76.40 5.3K
14:39 76.65 76.65 76.65 76.65 0.1K
14:40 76.60 76.60 76.30 76.30 0.6K
14:41 76.55 76.55 76.50 76.50 0.0K
14:42 76.50 76.65 76.50 76.65 0.2K
14:43 76.65 76.65 76.65 76.65 0.2K
14:44 76.65 76.65 76.50 76.50 0.0K
14:45 76.50 76.50 76.50 76.50 0.0K
14:46 76.65 76.70 76.65 76.70 2.4K
14:47 76.80 76.80 76.80 76.80 1.7K
14:48 76.80 76.85 76.80 76.85 0.1K
14:49 76.80 76.80 76.80 76.80 0.0K
14:50 76.90 76.90 76.60 76.60 0.3K
14:51 76.80 76.80 76.80 76.80 0.0K
14:52 76.80 76.80 76.80 76.80 0.0K
14:53 76.90 76.90 76.80 76.80 0.0K
14:54 76.90 76.90 76.90 76.90 0.0K
14:55 76.90 76.90 76.90 76.90 0.0K
14:56 76.90 76.90 76.90 76.90 0.0K
14:57 76.90 76.90 76.60 76.60 2.2K
14:58 76.60 76.60 76.50 76.60 0.9K
14:59 76.50 76.60 76.50 76.60 0.0K
15:00 76.60 76.60 76.60 76.60 0.0K
15:01 76.30 76.55 76.30 76.55 7.1K
15:02 76.35 76.60 76.35 76.60 0.0K
15:03 76.60 76.60 76.60 76.60 0.0K
15:04 76.60 76.60 76.60 76.60 0.0K
15:06 76.55 76.55 76.35 76.35 0.1K
15:07 76.55 76.55 76.35 76.35 0.0K
15:08 76.55 76.55 76.55 76.55 0.0K
15:09 76.40 76.60 76.40 76.60 0.1K
15:10 76.60 76.60 76.60 76.60 0.0K
15:11 76.60 76.60 76.60 76.60 0.0K
15:12 76.60 76.60 76.40 76.40 0.0K
15:13 76.40 76.40 76.40 76.40 0.0K
15:14 76.55 76.55 76.55 76.55 0.0K
15:15 76.40 76.40 76.40 76.40 8.3K
15:17 76.05 76.35 76.05 76.35 8.2K
15:18 76.10 76.10 76.10 76.10 0.1K
15:19 76.30 76.30 76.30 76.30 0.0K
15:21 76.50 76.50 76.45 76.45 0.0K
15:22 76.45 76.45 76.45 76.45 0.0K
15:23 76.45 76.45 76.45 76.45 0.0K
15:24 76.45 76.45 76.45 76.45 0.0K
15:25 76.45 76.45 76.45 76.45 0.2K
15:26 76.50 76.50 76.50 76.50 0.0K
15:27 76.50 76.50 76.45 76.45 0.0K
15:29 76.50 76.50 76.50 76.50 0.0K
15:31 76.50 76.50 76.50 76.50 0.0K
15:32 76.50 76.50 76.45 76.50 0.1K
15:33 76.50 76.50 76.45 76.50 0.0K
15:34 76.55 76.55 76.55 76.55 0.4K
15:35 76.55 76.55 76.45 76.45 0.1K
15:36 76.55 76.55 76.55 76.55 0.1K
15:37 76.50 76.55 76.45 76.45 0.0K
15:38 76.55 76.55 76.55 76.55 0.0K
15:39 76.55 76.55 76.55 76.55 0.0K
15:41 76.45 76.45 76.45 76.45 0.0K
15:42 76.55 76.55 76.55 76.55 0.0K
15:43 76.55 76.55 76.55 76.55 0.0K
15:44 76.55 76.55 76.55 76.55 0.0K
15:45 76.55 76.55 76.55 76.55 0.1K
15:46 76.55 76.55 76.55 76.55 0.0K
15:47 76.50 76.50 76.50 76.50 0.0K
15:48 76.45 76.55 76.45 76.55 0.5K
15:49 76.55 76.55 76.45 76.45 0.2K
15:50 76.55 76.55 76.55 76.55 0.0K
15:51 76.45 76.60 76.45 76.60 0.1K
15:52 76.60 76.60 76.60 76.60 0.0K
15:53 76.60 76.60 76.45 76.55 0.3K
15:54 76.55 76.55 76.35 76.35 1.4K
15:55 76.35 76.35 76.35 76.35 0.1K
15:56 76.35 76.50 76.30 76.50 0.1K
15:57 76.50 76.50 76.50 76.50 1.3K
15:59 76.25 76.60 76.25 76.50 4.2K
16:00 76.55 76.55 76.55 76.55 0.0K
16:01 76.60 76.60 76.60 76.60 0.2K
16:02 76.55 76.55 76.55 76.55 0.0K
16:03 76.55 76.60 76.55 76.55 0.0K
16:04 76.55 76.60 76.55 76.60 0.1K
16:05 76.35 76.60 76.35 76.60 1.1K
16:06 76.60 76.60 76.60 76.60 0.0K
16:07 76.50 76.55 76.50 76.55 0.0K
16:09 76.50 76.60 76.50 76.60 0.0K
16:10 76.50 76.55 76.50 76.55 0.0K
16:11 76.40 76.40 76.40 76.40 0.0K
16:12 76.40 76.40 76.40 76.40 0.1K
16:13 76.40 76.40 76.30 76.30 0.1K
16:14 76.35 76.35 76.35 76.35 0.0K
16:15 76.35 76.40 76.35 76.40 0.9K
16:16 76.35 76.40 76.35 76.40 0.0K
16:17 76.40 76.50 76.40 76.50 0.1K
16:18 76.50 76.50 76.50 76.50 0.5K
16:19 76.50 76.50 76.50 76.50 0.0K
16:20 76.50 76.50 76.50 76.50 0.3K
16:21 76.35 76.35 76.35 76.35 0.3K
16:22 76.35 76.35 76.35 76.35 0.1K
16:23 76.35 76.35 76.35 76.35 0.1K
16:24 76.30 76.35 76.30 76.35 0.1K
16:25 76.35 76.35 76.35 76.35 0.1K
16:26 76.25 76.25 76.20 76.20 0.5K
16:27 76.20 76.20 76.20 76.20 1.1K
16:29 76.25 76.25 76.15 76.15 0.3K
16:30 76.25 76.25 76.25 76.25 0.0K
16:31 76.15 76.25 76.15 76.25 0.0K
16:32 76.35 76.35 76.35 76.35 0.6K
16:33 76.30 76.30 76.10 76.10 4.7K
16:34 76.25 76.25 76.15 76.25 0.0K
16:35 76.25 76.25 76.15 76.15 0.1K
16:36 76.15 76.30 76.15 76.15 0.0K
16:37 76.20 76.30 76.20 76.30 0.0K
16:38 76.30 76.30 76.30 76.30 0.0K
16:39 76.30 76.30 76.20 76.20 0.1K
16:40 76.30 76.30 76.30 76.30 0.0K
16:41 76.30 76.30 76.30 76.30 0.0K
16:42 76.30 76.30 76.30 76.30 0.0K
16:43 76.30 76.30 76.30 76.30 0.0K
16:44 76.30 76.30 76.30 76.30 0.0K
16:45 76.30 76.30 76.30 76.30 0.0K
16:46 76.20 76.25 76.20 76.25 0.1K
16:47 76.15 76.30 76.15 76.30 0.0K
16:48 76.30 76.30 76.30 76.30 0.0K
16:49 76.30 76.30 76.30 76.30 0.5K
16:50 76.30 76.30 76.30 76.30 0.0K
16:51 76.30 76.30 76.30 76.30 0.0K
16:52 76.30 76.30 76.30 76.30 0.0K
16:53 76.30 76.30 76.30 76.30 0.0K
16:54 76.30 76.30 76.30 76.30 0.0K
16:55 76.30 76.30 76.25 76.25 0.0K
16:56 76.30 76.30 76.30 76.30 0.0K
16:58 76.30 76.30 76.25 76.25 0.0K
16:59 76.40 76.40 76.35 76.40 1.0K
17:00 76.40 76.40 76.40 76.40 0.5K
17:01 76.40 76.40 76.25 76.40 0.1K
17:02 76.35 76.35 76.25 76.35 0.1K
17:03 76.30 76.30 76.25 76.25 0.0K
17:04 76.45 76.45 76.45 76.45 12.3K
17:05 76.55 76.60 76.55 76.60 1.7K
17:06 76.55 76.55 76.55 76.55 0.0K
17:07 76.55 76.55 76.55 76.55 0.0K
17:08 76.55 76.55 76.50 76.55 0.1K
17:09 76.50 76.55 76.50 76.55 0.0K
17:10 76.55 76.55 76.55 76.55 0.0K
17:11 76.50 76.55 76.50 76.50 1.1K
17:12 76.55 76.55 76.50 76.55 0.1K
17:13 76.55 76.55 76.55 76.55 0.0K
17:14 76.55 76.55 76.55 76.55 0.1K
17:15 76.55 76.55 76.55 76.55 0.0K
17:16 76.50 76.50 76.50 76.50 0.1K
17:17 76.55 76.55 76.55 76.55 0.0K
17:18 76.55 76.55 76.50 76.55 0.1K
17:19 76.50 76.55 76.50 76.50 1.4K
17:20 76.50 76.50 76.50 76.50 0.1K
17:21 76.55 76.55 76.50 76.50 1.9K
17:22 76.50 76.50 76.50 76.50 0.0K
17:23 76.50 76.50 76.50 76.50 0.0K
17:24 76.50 76.50 76.50 76.50 0.0K
17:25 76.50 76.50 76.50 76.50 0.0K
17:26 76.50 76.50 76.50 76.50 0.1K
17:27 76.50 76.50 76.50 76.50 0.0K
17:28 76.50 76.50 76.50 76.50 0.1K
17:29 76.45 76.45 76.45 76.45 0.0K
17:31 76.45 76.45 76.45 76.45 0.0K
17:33 76.50 76.50 76.50 76.50 0.0K
17:34 76.50 76.50 76.50 76.50 0.0K
17:35 76.50 76.50 76.50 76.50 0.0K
17:36 76.50 76.50 76.50 76.50 0.2K
17:37 76.50 76.50 76.50 76.50 0.2K
17:38 76.50 76.50 76.50 76.50 0.0K
17:39 76.50 76.50 76.45 76.45 2.0K
17:40 76.50 76.50 76.50 76.50 0.0K
17:41 76.50 76.50 76.50 76.50 0.1K
17:42 76.50 76.50 76.50 76.50 0.0K
17:43 76.50 76.50 76.45 76.50 0.0K
17:44 76.50 76.50 76.50 76.50 0.1K
17:45 76.45 76.45 76.45 76.45 0.6K
17:46 76.50 76.50 76.50 76.50 0.0K
17:48 76.45 76.45 76.45 76.45 0.0K
17:50 76.50 76.50 76.50 76.50 0.0K
17:51 76.50 76.55 76.50 76.55 0.7K
17:52 76.55 76.55 76.55 76.55 0.4K
17:53 76.60 76.60 76.60 76.60 0.0K
17:54 76.60 76.60 76.60 76.60 0.3K
17:57 76.60 76.60 76.60 76.60 0.0K
17:58 76.60 76.60 76.60 76.60 0.0K
18:00 76.60 76.60 76.60 76.60 0.0K
18:01 76.60 76.60 76.60 76.60 0.0K
18:03 76.60 76.60 76.60 76.60 0.0K
18:04 76.60 76.60 76.60 76.60 0.0K
18:05 76.60 76.60 76.60 76.60 0.0K
18:07 76.60 76.60 76.60 76.60 11.4K
18:08 76.60 76.60 76.60 76.60 0.0K
18:09 76.60 76.60 76.60 76.60 0.0K
18:10 76.60 76.60 76.60 76.60 0.0K
18:11 76.60 76.60 76.60 76.60 0.0K
18:12 76.60 76.60 76.60 76.60 0.0K
18:13 76.60 76.60 76.45 76.55 1.4K
18:14 76.60 76.60 76.60 76.60 0.0K
18:17 76.55 76.55 76.55 76.55 0.0K
18:19 76.45 76.45 76.35 76.35 0.7K
18:20 76.35 76.50 76.35 76.50 0.7K
18:21 76.35 76.50 76.35 76.45 1.3K
18:22 76.45 76.45 76.45 76.45 0.0K
18:24 76.40 76.40 76.40 76.40 0.0K
18:25 76.40 76.40 76.30 76.40 0.0K
18:26 76.50 76.50 76.50 76.50 0.0K
18:27 76.50 76.50 76.50 76.50 0.0K
18:28 76.50 76.50 76.35 76.35 0.0K
18:29 76.50 76.50 76.50 76.50 0.0K
18:30 76.40 76.40 76.40 76.40 0.0K
18:31 76.40 76.40 76.40 76.40 0.0K
18:32 76.40 76.40 76.40 76.40 0.0K
18:33 76.35 76.50 76.35 76.50 0.1K
18:35 76.50 76.50 76.35 76.35 0.1K
18:36 76.50 76.50 76.50 76.50 0.0K
18:38 76.50 76.50 76.50 76.50 0.0K
18:45 76.45 76.45 76.45 76.45 0.0K
18:49 76.45 76.45 76.45 76.45 0.4K
19:04 76.50 76.50 76.50 76.50 0.0K
19:05 76.45 76.50 76.45 76.45 0.0K
19:06 76.50 76.50 76.50 76.50 0.0K
19:07 76.50 76.50 76.50 76.50 0.0K
19:08 76.50 76.50 76.40 76.40 0.0K
19:09 76.30 76.50 76.30 76.50 0.1K
19:10 76.50 76.50 76.50 76.50 0.0K
19:11 76.30 76.30 76.30 76.30 0.1K
19:12 76.45 76.45 76.45 76.45 0.0K
19:14 76.45 76.45 76.45 76.45 0.0K
19:15 76.45 76.50 76.45 76.50 0.0K
19:16 76.50 76.50 76.50 76.50 0.1K
19:17 76.40 76.40 76.40 76.40 0.0K
19:18 76.40 76.50 76.40 76.50 0.0K
19:20 76.30 76.30 76.30 76.30 0.0K
19:21 76.45 76.45 76.45 76.45 0.0K
19:22 76.30 76.40 76.30 76.40 0.0K
19:24 76.40 76.40 76.40 76.40 0.0K
19:25 76.40 76.40 76.25 76.25 0.9K
19:26 76.25 76.25 76.25 76.25 0.0K
19:27 76.35 76.35 76.35 76.35 0.0K
19:28 76.40 76.40 76.25 76.25 0.1K
19:29 76.40 76.40 76.40 76.40 0.0K
19:31 76.40 76.40 76.40 76.40 0.0K
19:32 76.25 76.25 76.25 76.25 0.0K
19:33 76.40 76.40 76.25 76.25 0.0K
19:34 76.40 76.40 76.40 76.40 0.0K
19:35 76.40 76.40 76.40 76.40 0.1K
19:36 76.50 76.50 76.50 76.50 0.0K
19:37 76.40 76.50 76.40 76.50 0.1K
19:38 76.50 76.50 76.50 76.50 0.0K
19:39 76.50 76.50 76.50 76.50 0.0K
19:40 76.50 76.50 76.50 76.50 0.0K
19:42 76.50 76.50 76.50 76.50 0.0K
19:43 76.50 76.50 76.45 76.45 0.0K
19:44 76.50 76.50 76.50 76.50 0.0K
19:45 76.50 76.50 76.50 76.50 0.0K
19:46 76.50 76.50 76.50 76.50 0.4K
19:47 76.50 76.50 76.50 76.50 0.7K
19:48 76.50 76.50 76.50 76.50 0.0K
19:49 76.50 76.50 76.50 76.50 0.0K
19:51 76.50 76.55 76.50 76.55 0.0K
19:52 76.50 76.50 76.50 76.50 0.0K
19:53 76.50 76.50 76.50 76.50 0.0K
19:54 76.50 76.50 76.45 76.45 0.0K
19:55 76.55 76.55 76.55 76.55 1.3K
19:56 76.55 76.55 76.55 76.55 0.0K
19:57 76.55 76.55 76.40 76.40 0.8K
19:58 76.40 76.40 76.40 76.40 0.0K
19:59 76.50 76.55 76.50 76.55 0.0K
20:00 76.55 76.55 76.55 76.55 0.0K
20:01 76.55 76.55 76.55 76.55 0.0K
20:02 76.55 76.55 76.55 76.55 0.0K
20:03 76.10 76.45 76.10 76.45 8.0K
20:06 76.20 76.20 76.20 76.20 0.1K
20:07 76.35 76.35 76.35 76.35 0.0K
20:09 76.35 76.35 76.35 76.35 0.7K
20:11 76.40 76.40 76.40 76.40 0.0K
20:12 76.35 76.35 76.35 76.35 0.0K
20:13 76.40 76.40 76.40 76.40 0.1K
20:15 76.40 76.40 76.40 76.40 0.0K
20:17 76.40 76.40 76.40 76.40 0.1K
20:18 76.35 76.40 76.35 76.40 0.6K
20:19 76.40 76.40 76.40 76.40 0.0K
20:22 76.40 76.40 76.40 76.40 0.0K
20:24 76.40 76.40 76.40 76.40 0.0K
20:25 76.25 76.25 76.25 76.25 0.0K
20:26 76.25 76.25 76.15 76.15 0.4K
20:27 76.20 76.20 76.20 76.20 0.0K
20:29 76.20 76.20 76.15 76.15 0.1K
20:31 76.20 76.25 76.20 76.25 0.0K
20:32 76.25 76.25 76.25 76.25 0.0K
20:33 76.25 76.25 76.25 76.25 0.1K
20:34 76.20 76.20 76.20 76.20 0.1K
20:35 76.35 76.35 76.35 76.35 0.0K
20:36 76.20 76.20 76.20 76.20 0.0K
20:38 76.20 76.20 76.20 76.20 0.0K
20:39 76.20 76.45 76.20 76.45 0.0K
20:41 76.45 76.45 76.45 76.45 0.0K
20:43 76.45 76.45 76.45 76.45 0.0K
20:45 76.35 76.35 76.35 76.35 0.0K
20:46 76.40 76.40 76.40 76.40 0.0K
20:48 76.30 76.30 76.30 76.30 0.0K
20:51 76.30 76.40 76.30 76.40 0.0K
20:52 76.40 76.40 76.40 76.40 0.0K
20:53 76.30 76.30 76.30 76.30 0.0K
20:54 76.30 76.40 76.30 76.40 0.0K
20:55 76.40 76.40 76.40 76.40 0.0K
20:56 76.40 76.40 76.40 76.40 0.0K
20:57 76.40 76.40 76.40 76.40 0.0K
20:58 76.40 76.40 76.40 76.40 0.1K
21:00 76.35 76.40 76.35 76.40 0.1K
21:01 76.40 76.40 76.40 76.40 0.0K
21:02 76.35 76.35 76.35 76.35 0.0K
21:03 76.40 76.40 76.40 76.40 0.0K
21:04 76.35 76.35 76.35 76.35 0.0K
21:05 76.40 76.40 76.40 76.40 0.0K
21:07 76.40 76.40 76.40 76.40 0.0K
21:08 76.40 76.40 76.40 76.40 0.0K
21:12 76.35 76.35 76.35 76.35 0.1K
21:13 76.40 76.40 76.40 76.40 0.0K
21:15 76.40 76.40 76.40 76.40 0.1K
21:16 76.40 76.40 76.40 76.40 0.2K
21:17 76.35 76.40 76.35 76.40 0.0K
21:19 76.35 76.35 76.35 76.35 0.8K
21:20 76.35 76.40 76.30 76.40 0.5K
21:21 76.40 76.40 76.40 76.40 0.0K
21:22 76.35 76.40 76.35 76.40 0.0K
21:24 76.45 76.45 76.45 76.45 0.0K
21:26 76.45 76.45 76.45 76.45 0.0K
21:28 76.40 76.40 76.40 76.40 0.0K
21:29 76.40 76.40 76.40 76.40 0.0K
21:31 76.40 76.40 76.40 76.40 0.0K
21:32 76.40 76.40 76.40 76.40 0.0K
21:33 76.40 76.40 76.40 76.40 0.1K
21:34 76.35 76.35 76.35 76.35 0.0K
21:35 76.35 76.35 76.35 76.35 0.0K
21:38 76.40 76.40 76.40 76.40 0.0K
21:41 76.35 76.35 76.35 76.35 0.0K
21:42 76.35 76.35 76.30 76.30 1.7K
21:44 76.40 76.40 76.30 76.30 0.0K
21:46 76.40 76.40 76.40 76.40 0.0K
21:48 76.15 76.15 76.15 76.15 5.5K
21:50 76.30 76.30 76.30 76.30 0.0K
21:51 76.25 76.25 76.25 76.25 0.0K
21:52 76.30 76.30 76.30 76.30 0.0K
21:54 76.25 76.30 76.25 76.30 0.1K
21:55 76.30 76.30 76.30 76.30 0.2K
21:56 76.30 76.35 76.30 76.35 0.2K
21:57 76.35 76.35 76.35 76.35 0.0K
21:58 76.35 76.35 76.30 76.30 0.5K
21:59 76.30 76.30 76.30 76.30 0.0K
22:00 76.30 76.30 76.30 76.30 0.0K
22:01 76.35 76.35 76.35 76.35 0.0K
22:02 76.35 76.35 76.30 76.30 0.0K
22:03 76.35 76.35 76.35 76.35 0.0K
22:04 76.30 76.35 76.30 76.35 0.0K
22:06 76.35 76.35 76.25 76.35 0.6K
22:07 76.35 76.35 76.35 76.35 0.1K
22:08 76.25 76.25 76.25 76.25 0.0K
22:09 76.35 76.35 76.35 76.35 0.0K
22:10 76.35 76.35 76.35 76.35 0.0K
22:11 76.35 76.35 76.35 76.35 0.0K
22:12 76.35 76.35 76.35 76.35 0.0K
22:13 76.35 76.35 76.35 76.35 0.0K
22:16 76.35 76.35 76.35 76.35 0.2K
22:19 76.35 76.35 76.35 76.35 0.1K
22:20 76.30 76.35 76.25 76.35 0.0K
22:21 76.35 76.35 76.35 76.35 0.0K
22:22 76.25 76.25 76.25 76.25 0.0K
22:23 76.35 76.35 76.35 76.35 0.0K
22:24 76.35 76.35 76.35 76.35 0.0K
22:27 76.25 76.25 76.25 76.25 0.0K
22:28 76.35 76.35 76.30 76.30 0.1K
22:29 76.35 76.35 76.35 76.35 0.0K
22:30 76.35 76.35 76.35 76.35 0.0K
22:34 76.35 76.35 76.35 76.35 0.0K
22:35 76.35 76.35 76.35 76.35 0.0K
22:38 76.35 76.35 76.35 76.35 0.0K
22:40 76.25 76.25 76.25 76.25 0.0K
22:41 76.35 76.35 76.35 76.35 0.0K
22:46 76.35 76.35 76.35 76.35 0.0K
22:47 76.35 76.35 76.35 76.35 0.0K
22:49 76.35 76.35 76.35 76.35 0.1K
22:53 76.35 76.35 76.35 76.35 0.0K
22:54 76.35 76.35 76.35 76.35 0.0K
22:55 76.35 76.35 76.35 76.35 0.0K
22:57 76.25 76.25 76.25 76.25 0.0K
23:00 76.35 76.35 76.25 76.25 0.0K
23:01 76.45 76.45 76.40 76.40 2.6K
23:02 76.40 76.40 76.25 76.40 0.2K
23:05 76.25 76.40 76.25 76.40 0.5K
23:06 76.25 76.25 76.25 76.25 0.1K
23:07 76.40 76.40 76.40 76.40 0.0K
23:08 76.40 76.40 76.40 76.40 0.2K
23:09 76.35 76.35 76.35 76.35 0.0K
23:10 76.35 76.35 76.35 76.35 0.0K
23:11 76.35 76.35 76.35 76.35 0.0K
23:12 76.35 76.35 76.35 76.35 0.1K
23:13 76.45 76.45 76.45 76.45 3.0K
23:14 76.45 76.45 76.45 76.45 0.1K
23:15 76.45 76.45 76.45 76.45 0.0K
23:18 76.45 76.45 76.45 76.45 0.1K
23:21 76.40 76.40 76.40 76.40 0.0K
23:22 76.40 76.40 76.40 76.40 0.0K
23:24 76.40 76.40 76.40 76.40 0.0K
23:25 76.40 76.40 76.40 76.40 0.0K
23:27 76.40 76.40 76.30 76.30 0.0K
23:29 76.40 76.40 76.40 76.40 0.0K
23:30 76.30 76.30 76.30 76.30 0.0K
23:31 76.40 76.40 76.40 76.40 0.0K
23:32 76.45 76.45 76.40 76.40 0.1K
23:35 76.30 76.30 76.30 76.30 0.0K
23:36 76.30 76.30 76.30 76.30 0.0K
23:37 76.40 76.40 76.40 76.40 0.0K
23:38 76.40 76.40 76.40 76.40 0.1K
23:39 76.45 76.45 76.45 76.45 0.0K
23:41 76.45 76.45 76.45 76.45 0.0K
23:43 76.45 76.45 76.45 76.45 0.0K
23:45 76.40 76.40 76.40 76.40 0.0K
23:47 76.40 76.40 76.40 76.40 0.4K
23:48 76.40 76.40 76.40 76.40 0.0K
23:49 76.40 76.40 76.40 76.40 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