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 79.90 79.90 79.90 79.90 0.0K
07:00 80.50 80.50 80.30 80.30 6.6K
07:01 80.15 80.15 80.15 80.15 0.8K
07:02 80.40 80.45 80.40 80.45 0.7K
07:03 80.20 80.40 80.20 80.40 0.0K
07:05 80.40 80.40 80.40 80.40 0.0K
07:06 80.40 80.40 80.40 80.40 0.1K
07:07 80.20 80.40 80.20 80.40 0.0K
07:08 80.40 80.40 80.40 80.40 0.0K
07:10 80.25 80.25 80.25 80.25 0.0K
07:11 80.40 80.40 80.40 80.40 0.0K
07:12 80.25 80.25 80.00 80.15 4.0K
07:13 80.20 80.20 80.00 80.00 0.0K
07:14 80.00 80.00 80.00 80.00 0.6K
07:16 80.15 80.15 80.15 80.15 0.0K
07:17 80.15 80.15 80.00 80.15 0.0K
07:18 80.00 80.15 80.00 80.15 0.0K
07:19 80.15 80.15 80.15 80.15 0.0K
07:21 80.00 80.00 80.00 80.00 0.0K
07:22 80.20 80.20 80.20 80.20 1.0K
07:23 80.20 80.20 80.20 80.20 0.1K
07:24 80.25 80.30 80.05 80.30 0.8K
07:25 80.25 80.25 80.25 80.25 0.0K
07:26 80.25 80.25 80.25 80.25 0.0K
07:27 80.05 80.05 80.05 80.05 0.0K
07:29 80.25 80.25 80.05 80.05 0.8K
07:30 80.05 80.05 80.05 80.05 0.0K
07:31 80.05 80.05 80.05 80.05 0.0K
07:33 80.05 80.05 80.05 80.05 0.0K
07:34 80.05 80.05 80.05 80.05 0.8K
07:36 80.25 80.25 80.25 80.25 0.0K
07:37 80.25 80.25 80.25 80.25 0.0K
07:38 80.25 80.25 80.25 80.25 0.0K
07:39 80.05 80.05 80.05 80.05 0.0K
07:41 80.05 80.05 80.05 80.05 0.1K
07:42 80.20 80.20 80.20 80.20 0.0K
07:43 80.15 80.15 80.15 80.15 0.0K
07:45 80.10 80.10 80.10 80.10 0.1K
07:46 80.05 80.05 80.00 80.00 1.2K
07:47 80.00 80.00 80.00 80.00 0.1K
07:51 80.15 80.15 80.15 80.15 0.0K
07:52 80.15 80.15 80.15 80.15 0.2K
07:53 80.15 80.20 80.15 80.20 0.6K
07:54 80.00 80.20 80.00 80.20 0.0K
07:55 79.90 79.90 79.90 79.90 0.1K
07:57 80.15 80.15 80.15 80.15 0.0K
07:59 80.00 80.00 80.00 80.00 0.0K
08:00 80.15 80.15 80.15 80.15 0.0K
08:01 80.00 80.00 80.00 80.00 0.2K
08:02 80.10 80.10 80.10 80.10 0.0K
08:03 80.00 80.00 80.00 80.00 0.3K
08:04 79.90 79.90 79.80 79.80 1.3K
08:05 79.85 79.85 79.85 79.85 0.0K
08:06 79.80 79.80 79.75 79.80 1.8K
08:07 79.80 79.80 79.80 79.80 0.0K
08:08 79.75 79.75 79.75 79.75 0.2K
08:09 79.80 79.80 79.80 79.80 0.0K
08:10 79.80 79.80 79.80 79.80 0.0K
08:11 79.80 79.80 79.75 79.80 0.3K
08:12 80.00 80.00 80.00 80.00 0.0K
08:13 80.00 80.00 79.80 79.80 0.0K
08:14 79.80 80.00 79.80 80.00 0.0K
08:15 80.00 80.00 80.00 80.00 0.0K
08:18 79.90 79.90 79.80 79.80 0.0K
08:19 79.90 79.90 79.80 79.80 0.0K
08:20 79.90 79.90 79.80 79.80 0.0K
08:23 79.90 79.90 79.90 79.90 0.0K
08:24 80.00 80.00 80.00 80.00 0.0K
08:26 79.90 80.00 79.90 80.00 0.0K
08:27 79.95 79.95 79.95 79.95 0.0K
08:28 80.05 80.05 80.05 80.05 0.5K
08:31 79.95 80.05 79.95 80.05 0.1K
08:34 79.95 79.95 79.95 79.95 0.0K
08:35 79.95 79.95 79.90 79.90 0.0K
08:38 79.90 79.90 79.90 79.90 0.0K
08:39 79.85 79.90 79.85 79.90 0.1K
08:40 79.90 79.90 79.90 79.90 0.0K
08:41 79.95 79.95 79.95 79.95 0.0K
08:42 79.95 80.00 79.95 80.00 0.0K
08:43 80.00 80.00 80.00 80.00 0.0K
08:45 79.95 80.00 79.95 80.00 0.0K
08:46 79.95 79.95 79.95 79.95 0.0K
08:47 79.90 79.90 79.90 79.90 0.0K
08:48 79.95 79.95 79.95 79.95 0.0K
08:49 79.95 79.95 79.95 79.95 0.0K
08:50 79.90 79.90 79.90 79.90 0.0K
08:54 79.80 79.80 79.80 79.80 0.2K
08:55 79.90 79.90 79.90 79.90 0.0K
08:57 79.90 79.90 79.90 79.90 0.0K
08:59 79.80 79.80 79.80 79.80 0.1K
09:00 79.80 79.80 79.80 79.80 0.0K
09:03 79.85 79.85 79.80 79.80 0.1K
09:04 79.80 79.80 79.80 79.80 0.0K
09:05 79.85 79.85 79.85 79.85 0.0K
09:06 79.85 79.85 79.80 79.80 0.0K
09:07 79.85 79.85 79.85 79.85 0.1K
09:08 79.80 79.85 79.75 79.85 2.1K
09:09 79.80 79.85 79.75 79.75 0.0K
09:10 79.75 79.75 79.75 79.75 0.1K
09:11 79.55 79.55 79.55 79.55 4.4K
09:12 79.70 79.70 79.60 79.60 0.0K
09:13 79.70 79.70 79.65 79.65 0.0K
09:14 79.60 79.70 79.50 79.70 1.1K
09:15 79.55 79.55 79.55 79.55 0.0K
09:16 79.70 79.70 79.70 79.70 0.0K
09:17 79.70 79.70 79.50 79.50 0.3K
09:18 79.50 79.50 79.50 79.50 0.0K
09:19 79.65 79.65 79.65 79.65 0.0K
09:20 79.65 79.65 79.65 79.65 0.2K
09:21 79.65 79.65 79.55 79.55 0.0K
09:23 79.65 79.65 79.65 79.65 0.0K
09:24 79.55 79.65 79.55 79.65 0.0K
09:25 79.65 79.65 79.55 79.55 0.0K
09:26 79.65 79.65 79.65 79.65 0.0K
09:27 79.65 79.70 79.55 79.55 0.4K
09:28 79.55 79.55 79.55 79.55 0.0K
09:29 79.65 79.65 79.65 79.65 0.0K
09:30 79.55 79.55 79.55 79.55 0.0K
09:31 79.65 79.65 79.65 79.65 1.0K
09:33 79.55 79.55 79.55 79.55 0.0K
09:34 79.55 79.55 79.55 79.55 0.0K
09:37 79.60 79.60 79.60 79.60 0.0K
09:38 79.55 79.60 79.55 79.60 0.0K
09:39 79.60 79.60 79.60 79.60 0.1K
09:40 79.60 79.60 79.60 79.60 0.0K
09:41 79.60 79.60 79.60 79.60 0.1K
09:42 79.60 79.60 79.60 79.60 0.0K
09:43 79.60 79.60 79.60 79.60 0.0K
09:44 79.60 79.60 79.60 79.60 0.0K
09:45 79.55 79.60 79.55 79.60 0.0K
09:46 79.55 79.55 79.55 79.55 0.0K
09:47 79.55 79.55 79.55 79.55 0.8K
09:48 79.55 79.55 79.55 79.55 0.2K
09:49 79.55 79.60 79.55 79.60 0.0K
09:50 79.55 79.55 79.55 79.55 0.4K
09:52 79.60 79.60 79.60 79.60 0.0K
09:53 79.55 79.60 79.55 79.60 0.1K
09:54 79.60 79.60 79.55 79.60 0.1K
09:55 79.55 79.55 79.55 79.55 0.1K
09:56 79.60 79.60 79.55 79.55 0.1K
09:58 79.55 79.55 79.55 79.55 0.0K
10:00 79.50 79.50 79.50 79.50 5.7K
10:01 79.50 79.50 79.35 79.35 0.0K
10:02 79.50 79.50 79.50 79.50 0.0K
10:03 79.40 79.45 79.40 79.45 1.6K
10:05 79.40 79.40 79.40 79.40 0.0K
10:06 79.40 79.50 79.40 79.50 0.0K
10:08 79.45 79.45 79.45 79.45 0.0K
10:09 79.60 79.60 79.55 79.55 0.2K
10:10 79.40 79.50 79.40 79.50 0.7K
10:11 79.50 79.50 79.50 79.50 0.0K
10:12 79.50 79.50 79.50 79.50 0.0K
10:13 79.45 79.45 79.45 79.45 0.0K
10:14 79.35 79.35 79.35 79.35 0.1K
10:15 79.45 79.45 79.35 79.35 0.1K
10:16 79.35 79.45 79.35 79.45 0.1K
10:17 79.35 79.35 79.35 79.35 0.1K
10:18 79.40 79.45 79.35 79.45 0.1K
10:19 79.45 79.45 79.35 79.35 0.0K
10:20 79.35 79.45 79.35 79.45 0.1K
10:21 79.35 79.35 79.35 79.35 0.1K
10:22 79.45 79.45 79.15 79.15 12.7K
10:23 79.15 79.30 79.15 79.25 0.0K
10:24 79.20 79.20 79.20 79.20 0.0K
10:25 79.20 79.25 79.20 79.25 0.1K
10:26 79.30 79.35 79.30 79.35 0.7K
10:30 79.35 79.40 79.35 79.40 0.0K
10:31 79.40 79.40 79.40 79.40 0.0K
10:32 79.40 79.40 79.40 79.40 0.0K
10:33 79.40 79.40 79.30 79.30 0.2K
10:34 79.30 79.40 79.30 79.40 0.2K
10:35 79.20 79.20 79.20 79.20 0.6K
10:36 79.30 79.30 79.30 79.30 0.0K
10:37 79.30 79.30 79.30 79.30 0.0K
10:38 79.20 79.30 79.20 79.30 0.1K
10:39 79.30 79.30 79.30 79.30 0.0K
10:40 79.30 79.30 79.20 79.20 0.1K
10:41 79.30 79.30 79.30 79.30 0.0K
10:43 79.15 79.15 79.05 79.15 1.1K
10:45 79.05 79.05 79.00 79.00 1.6K
10:46 79.05 79.35 79.00 79.35 4.6K
10:47 79.40 79.40 79.20 79.20 6.5K
10:48 79.40 79.70 79.40 79.65 10.7K
10:49 79.90 80.10 79.70 79.95 9.4K
10:50 80.20 80.20 80.00 80.05 5.4K
10:51 80.00 80.00 80.00 80.00 0.0K
10:52 80.05 80.05 79.95 79.95 0.2K
10:54 79.90 79.90 79.75 79.75 1.8K
10:55 79.75 79.90 79.75 79.90 0.1K
10:58 79.80 79.80 79.70 79.80 0.1K
10:59 79.65 79.80 79.65 79.80 0.1K
11:00 79.60 79.60 79.60 79.60 0.0K
11:01 79.60 79.60 79.60 79.60 0.0K
11:02 79.60 79.60 79.60 79.60 0.1K
11:04 79.80 79.80 79.80 79.80 0.0K
11:05 79.60 79.60 79.60 79.60 0.0K
11:06 79.60 79.75 79.60 79.75 0.0K
11:07 79.60 79.60 79.60 79.60 0.0K
11:08 79.60 79.75 79.60 79.75 0.1K
11:09 79.60 79.70 79.60 79.70 0.0K
11:10 79.55 79.60 79.50 79.50 0.9K
11:11 79.55 79.55 79.45 79.45 0.0K
11:12 79.45 79.50 79.45 79.50 0.1K
11:13 79.50 79.50 79.45 79.50 0.0K
11:14 79.50 79.50 79.40 79.40 0.1K
11:15 79.40 79.40 79.40 79.40 1.0K
11:16 79.40 79.40 79.40 79.40 0.0K
11:17 79.40 79.40 79.40 79.40 0.0K
11:18 79.40 79.40 79.35 79.40 0.1K
11:19 79.35 79.40 79.35 79.40 1.5K
11:20 79.40 79.40 79.40 79.40 0.1K
11:21 79.35 79.40 79.35 79.40 0.0K
11:22 79.35 79.35 79.35 79.35 0.0K
11:23 79.35 79.40 79.35 79.40 0.0K
11:24 79.35 79.40 79.35 79.35 0.0K
11:25 79.35 79.40 79.35 79.40 0.0K
11:26 79.35 79.35 79.35 79.35 0.0K
11:27 79.35 79.35 79.35 79.35 0.0K
11:29 79.40 79.40 79.35 79.40 0.1K
11:30 79.40 79.50 79.40 79.50 2.1K
11:31 79.50 79.50 79.50 79.50 0.0K
11:32 79.60 79.60 79.60 79.60 0.0K
11:33 79.60 79.60 79.60 79.60 0.0K
11:34 79.60 79.60 79.60 79.60 0.0K
11:36 79.40 79.40 79.40 79.40 2.0K
11:37 79.40 79.50 79.40 79.50 0.2K
11:38 79.50 79.50 79.35 79.35 0.0K
11:41 79.35 79.50 79.35 79.50 0.0K
11:43 79.50 79.50 79.50 79.50 0.0K
11:44 79.35 79.50 79.35 79.35 0.1K
11:46 79.50 79.50 79.50 79.50 1.3K
11:47 79.50 79.50 79.30 79.30 0.1K
11:48 79.30 79.30 79.30 79.30 0.0K
11:49 79.40 79.50 79.40 79.50 0.0K
11:50 79.50 79.50 79.50 79.50 0.0K
11:52 79.50 79.50 79.50 79.50 0.0K
11:53 79.30 79.30 79.30 79.30 0.0K
11:54 79.30 79.30 79.30 79.30 0.1K
11:55 79.30 79.30 79.30 79.30 0.0K
11:56 79.30 79.30 79.30 79.30 0.0K
11:57 79.30 79.45 79.30 79.45 0.0K
11:59 79.45 79.45 79.45 79.45 0.0K
12:01 79.45 79.45 79.25 79.25 0.0K
12:02 79.25 79.25 79.25 79.25 0.0K
12:03 79.20 79.20 79.20 79.20 0.9K
12:04 79.20 79.20 79.20 79.20 0.0K
12:05 79.45 79.45 79.20 79.20 0.0K
12:06 79.25 79.25 79.25 79.25 0.0K
12:09 79.30 79.30 79.30 79.30 0.0K
12:10 79.45 79.45 79.45 79.45 0.0K
12:11 79.40 79.40 79.40 79.40 0.1K
12:12 79.40 79.45 79.40 79.45 0.0K
12:13 79.55 79.55 79.55 79.55 0.0K
12:14 79.30 79.40 79.30 79.40 0.0K
12:15 79.50 79.50 79.50 79.50 0.0K
12:16 79.50 79.50 79.50 79.50 0.1K
12:17 79.30 79.50 79.30 79.50 0.0K
12:18 79.50 79.50 79.50 79.50 0.0K
12:19 79.50 79.50 79.50 79.50 0.0K
12:22 79.40 79.40 79.40 79.40 0.0K
12:23 79.45 79.45 79.45 79.45 0.0K
12:24 79.40 79.40 79.40 79.40 0.0K
12:26 79.30 79.30 79.30 79.30 0.0K
12:27 79.45 79.45 79.45 79.45 0.0K
12:29 79.40 79.40 79.40 79.40 0.1K
12:30 79.40 79.40 79.40 79.40 0.1K
12:32 79.40 79.40 79.40 79.40 0.0K
12:34 79.40 79.40 79.25 79.35 0.5K
12:35 79.35 79.35 79.35 79.35 0.0K
12:36 79.20 79.40 79.20 79.40 0.0K
12:38 79.40 79.40 79.40 79.40 0.0K
12:40 79.40 79.40 79.40 79.40 0.0K
12:41 79.25 79.25 79.25 79.25 0.0K
12:42 79.20 79.40 79.20 79.40 0.5K
12:43 79.40 79.40 79.40 79.40 0.2K
12:45 79.40 79.40 79.40 79.40 0.0K
12:47 79.40 79.40 79.40 79.40 0.0K
12:48 79.40 79.40 79.40 79.40 0.0K
12:49 79.40 79.40 79.40 79.40 0.1K
12:50 79.40 79.40 79.40 79.40 0.0K
12:51 79.25 79.25 79.25 79.25 0.0K
12:53 79.25 79.25 79.25 79.25 0.0K
12:54 79.25 79.40 79.25 79.40 0.0K
12:56 79.30 79.30 79.30 79.30 0.0K
12:57 79.25 79.25 79.25 79.25 0.0K
13:00 79.25 79.25 79.25 79.25 0.0K
13:01 79.20 79.20 79.20 79.20 0.0K
13:03 79.20 79.20 79.20 79.20 0.0K
13:05 79.25 79.25 79.25 79.25 0.0K
13:06 79.25 79.25 79.25 79.25 0.0K
13:08 79.25 79.25 79.25 79.25 0.0K
13:09 79.25 79.25 79.25 79.25 0.0K
13:10 79.25 79.25 79.25 79.25 0.8K
13:11 79.20 79.20 79.20 79.20 0.4K
13:13 79.25 79.25 79.25 79.25 0.0K
13:14 79.10 79.10 79.10 79.10 0.1K
13:15 79.25 79.25 79.10 79.10 0.9K
13:16 79.25 79.25 79.25 79.25 0.0K
13:18 79.25 79.25 79.25 79.25 0.0K
13:19 79.20 79.20 79.20 79.20 0.0K
13:21 79.00 79.00 79.00 79.00 2.1K
13:22 79.10 79.10 79.10 79.10 0.0K
13:24 79.10 79.10 79.10 79.10 0.0K
13:26 79.10 79.20 79.10 79.20 0.0K
13:27 79.20 79.20 79.05 79.05 0.6K
13:28 79.20 79.20 79.20 79.20 0.1K
13:30 79.05 79.05 79.05 79.05 0.0K
13:32 79.05 79.05 79.05 79.05 0.0K
13:33 79.20 79.20 79.20 79.20 0.0K
13:34 79.05 79.25 79.05 79.25 0.6K
13:35 79.30 79.35 79.30 79.35 0.0K
13:36 79.35 79.35 79.35 79.35 0.0K
13:37 79.30 79.30 79.30 79.30 0.0K
13:38 79.30 79.30 79.30 79.30 0.0K
13:39 79.30 79.30 79.10 79.30 0.1K
13:40 79.10 79.10 79.10 79.10 0.2K
13:41 79.10 79.10 79.10 79.10 0.0K
13:42 79.30 79.30 79.00 79.00 5.3K
13:43 78.85 78.85 78.75 78.75 50.2K
13:44 78.65 78.75 78.65 78.75 3.3K
13:45 78.65 78.70 78.65 78.70 0.1K
13:46 78.70 78.70 78.60 78.60 2.3K
13:47 78.40 78.60 78.40 78.40 0.4K
13:48 78.55 78.55 78.55 78.55 0.2K
13:49 78.55 78.55 78.55 78.55 0.0K
13:50 78.40 78.40 78.40 78.40 1.3K
13:51 78.60 78.60 78.60 78.60 0.4K
13:52 78.65 78.65 78.65 78.65 0.1K
13:53 78.50 78.65 78.50 78.65 0.0K
13:54 78.50 78.50 78.50 78.50 0.4K
13:55 78.50 78.70 78.50 78.70 1.3K
13:56 78.60 78.75 78.60 78.70 0.1K
13:57 78.70 78.70 78.70 78.70 0.0K
13:58 78.55 78.55 78.55 78.55 0.0K
13:59 78.70 78.70 78.70 78.70 0.0K
14:00 78.55 78.55 78.55 78.55 0.0K
14:01 78.70 78.70 78.70 78.70 0.0K
14:02 78.65 78.65 78.65 78.65 0.0K
14:03 78.60 78.60 78.60 78.60 0.0K
14:04 78.70 78.70 78.70 78.70 0.0K
14:05 78.70 78.70 78.70 78.70 0.3K
14:06 78.70 78.70 78.70 78.70 0.0K
14:07 78.70 78.70 78.70 78.70 0.0K
14:08 78.70 78.70 78.70 78.70 0.0K
14:09 78.70 78.70 78.70 78.70 0.0K
14:10 78.70 78.70 78.70 78.70 0.0K
14:11 78.70 78.70 78.70 78.70 0.0K
14:12 78.70 78.70 78.70 78.70 0.0K
14:13 78.70 78.70 78.60 78.60 0.0K
14:14 78.70 78.70 78.55 78.65 0.5K
14:15 78.65 78.65 78.65 78.65 0.0K
14:17 78.65 78.65 78.55 78.55 0.0K
14:18 78.65 78.65 78.65 78.65 0.0K
14:19 78.70 78.70 78.65 78.65 0.2K
14:22 78.65 78.70 78.65 78.65 0.4K
14:23 78.70 78.70 78.70 78.70 0.0K
14:24 78.70 78.70 78.70 78.70 0.9K
14:25 78.80 78.80 78.80 78.80 0.0K
14:26 78.70 78.70 78.70 78.70 0.0K
14:28 78.80 78.80 78.80 78.80 0.0K
14:29 78.80 78.80 78.80 78.80 0.0K
14:30 78.80 78.80 78.80 78.80 0.0K
14:31 78.80 78.80 78.80 78.80 0.0K
14:32 78.80 78.85 78.70 78.70 0.0K
14:33 78.85 78.85 78.80 78.80 0.0K
14:34 78.85 78.85 78.85 78.85 0.1K
14:35 78.85 78.85 78.85 78.85 0.0K
14:36 78.85 78.85 78.80 78.80 0.1K
14:37 78.85 78.85 78.85 78.85 0.0K
14:38 78.80 78.85 78.80 78.85 0.0K
14:39 78.85 78.85 78.85 78.85 0.5K
14:40 78.90 78.90 78.90 78.90 2.0K
14:41 78.90 78.90 78.90 78.90 0.0K
14:43 78.85 78.90 78.85 78.90 0.0K
14:44 78.90 78.90 78.90 78.90 0.0K
14:45 78.90 78.90 78.85 78.85 0.6K
14:46 78.85 78.85 78.85 78.85 0.0K
14:47 78.90 78.90 78.90 78.90 0.0K
14:48 78.90 78.95 78.90 78.95 0.5K
14:49 78.95 78.95 78.95 78.95 0.0K
14:50 78.95 78.95 78.95 78.95 0.0K
14:51 78.95 78.95 78.95 78.95 0.4K
14:52 78.95 78.95 78.95 78.95 1.1K
14:53 79.00 79.00 79.00 79.00 0.0K
14:54 79.00 79.00 78.95 78.95 0.0K
14:55 78.95 78.95 78.95 78.95 0.1K
14:56 78.90 78.90 78.90 78.90 0.0K
14:57 78.85 78.90 78.85 78.85 0.5K
14:58 78.90 78.90 78.90 78.90 0.0K
14:59 78.85 78.85 78.80 78.80 2.4K
15:00 78.75 78.75 78.75 78.75 0.4K
15:02 78.85 78.85 78.85 78.85 0.0K
15:03 78.75 78.85 78.75 78.85 0.1K
15:04 78.85 78.85 78.75 78.85 0.0K
15:06 78.75 78.75 78.75 78.75 0.0K
15:07 78.85 78.85 78.85 78.85 0.0K
15:08 78.80 78.85 78.80 78.85 0.2K
15:09 78.85 78.85 78.85 78.85 0.1K
15:10 78.85 78.85 78.85 78.85 0.0K
15:11 78.85 78.85 78.75 78.75 0.1K
15:12 78.80 78.85 78.75 78.75 0.8K
15:13 78.85 78.85 78.75 78.75 0.0K
15:14 78.70 78.70 78.70 78.70 0.6K
15:15 78.80 78.80 78.70 78.70 0.0K
15:16 78.70 78.70 78.70 78.70 0.2K
15:17 78.80 78.80 78.80 78.80 0.0K
15:18 78.80 78.80 78.80 78.80 0.0K
15:19 78.85 78.85 78.85 78.85 0.1K
15:20 78.85 78.85 78.85 78.85 0.1K
15:21 78.80 78.85 78.80 78.85 0.1K
15:22 78.90 78.90 78.90 78.90 0.0K
15:23 78.90 78.90 78.90 78.90 0.0K
15:24 78.90 78.90 78.90 78.90 0.0K
15:25 78.90 78.90 78.85 78.85 0.7K
15:26 78.90 78.90 78.90 78.90 0.0K
15:27 78.85 78.85 78.85 78.85 0.6K
15:28 78.85 78.85 78.85 78.85 0.1K
15:30 78.80 78.80 78.70 78.80 1.4K
15:31 78.80 78.80 78.80 78.80 0.4K
15:32 78.80 78.80 78.80 78.80 0.1K
15:33 78.70 78.70 78.70 78.70 0.1K
15:34 78.65 78.65 78.65 78.65 2.8K
15:35 78.65 78.65 78.60 78.60 0.0K
15:36 78.65 78.65 78.55 78.55 2.5K
15:37 78.55 78.55 78.50 78.55 1.6K
15:38 78.55 78.55 78.55 78.55 0.1K
15:39 78.60 78.60 78.55 78.55 1.6K
15:40 78.55 78.55 78.55 78.55 0.1K
15:41 78.55 78.55 78.50 78.55 0.0K
15:42 78.55 78.55 78.55 78.55 0.1K
15:43 78.55 78.55 78.35 78.35 1.8K
15:44 78.40 78.40 78.35 78.35 0.1K
15:45 78.40 78.40 78.25 78.25 0.3K
15:46 78.20 78.30 78.20 78.30 1.3K
15:47 78.30 78.30 78.30 78.30 0.2K
15:48 78.20 78.30 78.20 78.30 0.0K
15:49 78.30 78.30 78.30 78.30 0.1K
15:50 78.25 78.25 78.25 78.25 0.0K
15:51 78.30 78.35 78.30 78.35 0.2K
15:52 78.35 78.35 78.35 78.35 0.0K
15:53 78.35 78.35 78.35 78.35 0.0K
15:54 78.35 78.35 78.35 78.35 0.0K
15:55 78.35 78.35 78.30 78.30 1.4K
15:56 78.30 78.30 78.30 78.30 0.1K
15:57 78.20 78.30 78.20 78.30 0.1K
15:58 78.30 78.30 78.30 78.30 0.0K
15:59 78.30 78.30 78.30 78.30 0.0K
16:00 78.30 78.30 78.30 78.30 0.0K
16:01 78.25 78.30 78.25 78.25 0.3K
16:02 78.30 78.30 78.30 78.30 0.0K
16:03 78.30 78.30 78.25 78.30 0.0K
16:04 78.30 78.30 78.30 78.30 0.1K
16:06 78.30 78.30 78.30 78.30 0.0K
16:07 78.30 78.30 78.30 78.30 0.5K
16:08 78.30 78.30 78.20 78.20 0.2K
16:09 78.20 78.20 78.20 78.20 1.8K
16:10 78.25 78.25 78.25 78.25 0.0K
16:11 78.25 78.25 78.15 78.15 0.5K
16:12 78.25 78.25 78.25 78.25 0.0K
16:13 78.25 78.25 78.20 78.20 0.1K
16:14 78.20 78.20 78.20 78.20 0.0K
16:15 78.20 78.20 78.15 78.20 0.1K
16:16 78.20 78.20 78.20 78.20 0.0K
16:17 78.20 78.20 78.20 78.20 0.1K
16:18 78.20 78.20 78.20 78.20 0.3K
16:19 78.20 78.20 78.20 78.20 0.0K
16:20 78.20 78.20 78.20 78.20 0.4K
16:21 78.20 78.20 78.20 78.20 1.5K
16:22 78.25 78.25 78.20 78.20 0.6K
16:23 78.25 78.25 78.25 78.25 0.6K
16:24 78.25 78.30 78.25 78.30 0.6K
16:25 78.30 78.40 78.30 78.40 7.7K
16:26 78.35 78.40 78.25 78.40 0.3K
16:27 78.40 78.40 78.40 78.40 0.1K
16:28 78.40 78.40 78.40 78.40 0.2K
16:29 78.40 78.40 78.40 78.40 0.0K
16:30 78.40 78.50 78.40 78.50 0.7K
16:31 78.50 78.50 78.50 78.50 0.1K
16:32 78.50 78.50 78.50 78.50 0.0K
16:33 78.50 78.50 78.50 78.50 0.0K
16:35 78.35 78.35 78.35 78.35 0.0K
16:36 78.50 78.50 78.50 78.50 0.0K
16:38 78.50 78.50 78.50 78.50 0.1K
16:39 78.55 78.55 78.55 78.55 0.0K
16:40 78.55 78.55 78.55 78.55 0.0K
16:41 78.60 78.60 78.60 78.60 0.1K
16:42 78.50 78.50 78.50 78.50 0.0K
16:43 78.55 78.60 78.50 78.55 3.3K
16:44 78.65 78.65 78.65 78.65 0.0K
16:45 78.65 78.65 78.65 78.65 0.0K
16:46 78.65 78.65 78.65 78.65 0.1K
16:47 78.65 78.65 78.65 78.65 0.0K
16:48 78.70 78.70 78.70 78.70 0.0K
16:49 78.70 78.70 78.70 78.70 0.2K
16:50 78.50 78.50 78.50 78.50 2.3K
16:52 78.60 78.60 78.60 78.60 0.0K
16:54 78.55 78.55 78.55 78.55 0.0K
16:55 78.60 78.60 78.60 78.60 0.0K
16:56 78.60 78.60 78.50 78.50 0.0K
16:57 78.50 78.50 78.50 78.50 0.0K
16:58 78.50 78.50 78.50 78.50 0.0K
17:00 78.50 78.60 78.40 78.40 0.1K
17:01 78.60 78.60 78.30 78.30 0.6K
17:02 78.40 78.40 78.40 78.40 0.3K
17:03 78.40 78.50 78.40 78.50 0.0K
17:04 78.40 78.50 78.40 78.50 0.0K
17:06 78.50 78.50 78.50 78.50 0.4K
17:07 78.50 78.50 78.50 78.50 0.0K
17:08 78.50 78.50 78.50 78.50 0.0K
17:10 78.50 78.50 78.50 78.50 0.0K
17:11 78.50 78.50 78.40 78.40 0.0K
17:12 78.40 78.40 78.40 78.40 0.0K
17:13 78.50 78.50 78.40 78.40 0.1K
17:14 78.40 78.40 78.40 78.40 0.0K
17:15 78.50 78.50 78.50 78.50 0.1K
17:16 78.40 78.40 78.40 78.40 0.0K
17:17 78.40 78.40 78.40 78.40 0.0K
17:19 78.50 78.50 78.50 78.50 0.0K
17:20 78.30 78.30 78.30 78.30 1.1K
17:21 78.30 78.30 78.30 78.30 0.0K
17:22 78.50 78.50 78.30 78.50 0.3K
17:23 78.25 78.40 78.25 78.30 1.6K
17:25 78.30 78.30 78.25 78.25 0.1K
17:26 78.40 78.40 78.40 78.40 0.0K
17:27 78.40 78.50 78.40 78.50 1.0K
17:28 78.45 78.45 78.45 78.45 0.1K
17:29 78.45 78.45 78.30 78.30 0.1K
17:30 78.30 78.30 78.30 78.30 0.0K
17:32 78.45 78.45 78.45 78.45 0.0K
17:33 78.30 78.30 78.30 78.30 0.0K
17:34 78.45 78.45 78.45 78.45 0.0K
17:35 78.45 78.45 78.45 78.45 0.5K
17:36 78.45 78.55 78.45 78.55 2.0K
17:37 78.50 78.50 78.50 78.50 0.0K
17:38 78.60 78.60 78.55 78.55 0.2K
17:39 78.55 78.55 78.40 78.40 0.1K
17:40 78.55 78.55 78.55 78.55 0.1K
17:42 78.40 78.40 78.40 78.40 0.0K
17:43 78.55 78.55 78.55 78.55 0.0K
17:46 78.55 78.55 78.55 78.55 0.0K
17:47 78.55 78.55 78.55 78.55 0.0K
17:48 78.55 78.60 78.55 78.60 0.0K
17:49 78.60 78.60 78.60 78.60 0.0K
17:50 78.60 78.60 78.60 78.60 0.0K
17:51 78.60 78.60 78.60 78.60 0.0K
17:52 78.60 78.60 78.60 78.60 0.0K
17:54 78.60 78.60 77.90 77.95 21.8K
17:55 77.95 77.95 77.85 77.95 0.7K
17:56 77.95 77.95 77.90 77.90 0.0K
17:57 77.95 77.95 77.90 77.95 0.5K
17:58 77.95 77.95 77.95 77.95 0.5K
17:59 77.95 77.95 77.95 77.95 0.0K
18:00 77.95 77.95 77.95 77.95 2.3K
18:01 77.95 77.95 77.95 77.95 1.0K
18:02 77.95 78.00 77.95 78.00 0.0K
18:03 78.00 78.10 78.00 78.10 1.0K
18:04 77.95 77.95 77.65 77.80 6.4K
18:05 77.80 77.90 77.80 77.90 0.0K
18:06 77.90 77.90 77.70 77.70 0.3K
18:07 77.70 77.80 77.70 77.80 0.1K
18:08 77.75 77.75 77.70 77.70 0.2K
18:09 77.85 77.85 77.85 77.85 0.2K
18:10 77.85 77.85 77.70 77.70 0.0K
18:11 77.90 77.90 77.70 77.70 0.4K
18:12 77.70 77.85 77.70 77.85 0.1K
18:13 77.85 77.85 77.85 77.85 0.3K
18:14 77.85 77.85 77.85 77.85 0.1K
18:15 77.60 77.60 77.55 77.55 1.3K
18:16 77.60 77.60 77.55 77.55 2.6K
18:17 77.40 77.70 77.40 77.70 0.7K
18:18 77.65 77.65 77.65 77.65 0.0K
18:19 77.60 77.85 77.60 77.80 0.6K
18:20 77.45 77.60 77.45 77.60 1.2K
18:21 77.70 77.75 77.45 77.45 1.0K
18:22 77.75 77.75 77.75 77.75 0.6K
18:23 77.75 77.75 77.70 77.70 0.2K
18:24 77.75 77.75 77.75 77.75 0.0K
18:25 77.75 77.75 77.75 77.75 0.0K
18:26 77.85 77.85 77.80 77.80 0.1K
18:27 77.75 77.80 77.75 77.80 0.0K
18:28 77.75 77.75 77.75 77.75 0.0K
18:29 77.75 77.75 77.60 77.60 0.3K
18:30 77.75 77.75 77.75 77.75 0.0K
18:31 77.75 77.75 77.75 77.75 0.0K
18:32 77.75 77.75 77.75 77.75 0.1K
18:33 77.70 77.75 77.70 77.75 0.1K
18:34 77.75 77.75 77.75 77.75 0.0K
18:35 77.75 77.75 77.70 77.70 0.0K
18:36 77.75 77.75 77.75 77.75 0.0K
18:37 77.75 77.75 77.75 77.75 0.0K
18:38 77.85 77.85 77.70 77.70 0.6K
18:39 77.85 77.85 77.70 77.80 0.2K
18:45 77.80 77.80 77.80 77.80 0.0K
18:46 77.80 77.80 77.80 77.80 0.0K
18:47 77.80 77.80 77.80 77.80 0.1K
19:04 77.80 77.80 77.80 77.80 0.0K
19:05 77.90 77.90 77.90 77.90 0.0K
19:06 77.90 77.90 77.90 77.90 0.0K
19:07 77.90 77.90 77.90 77.90 0.0K
19:08 77.80 77.90 77.80 77.90 0.1K
19:09 77.85 77.85 77.85 77.85 0.0K
19:10 77.85 78.05 77.85 78.05 3.1K
19:11 78.05 78.05 78.05 78.05 0.0K
19:12 78.05 78.05 78.00 78.00 0.0K
19:13 78.10 78.10 78.10 78.10 0.0K
19:14 78.10 78.10 78.10 78.10 0.0K
19:15 78.10 78.10 78.10 78.10 0.1K
19:16 78.10 78.15 78.10 78.15 0.1K
19:17 78.15 78.15 78.15 78.15 0.0K
19:18 78.15 78.15 78.15 78.15 0.0K
19:19 78.15 78.15 78.05 78.15 0.3K
19:21 78.25 78.25 78.25 78.25 0.7K
19:23 78.20 78.20 78.20 78.20 0.0K
19:24 78.05 78.05 78.05 78.05 0.0K
19:25 78.20 78.20 78.20 78.20 0.1K
19:27 78.15 78.15 78.15 78.15 0.0K
19:28 78.15 78.15 78.15 78.15 0.0K
19:29 78.05 78.10 78.05 78.10 0.1K
19:30 78.10 78.10 78.05 78.05 0.0K
19:31 78.00 78.10 78.00 78.10 5.2K
19:32 78.10 78.10 78.10 78.10 0.0K
19:33 78.10 78.20 78.10 78.20 0.3K
19:35 78.30 78.30 78.15 78.15 0.7K
19:36 78.10 78.10 78.10 78.10 0.0K
19:37 78.20 78.20 78.20 78.20 0.0K
19:40 78.35 78.35 78.15 78.15 1.0K
19:43 78.30 78.30 78.30 78.30 0.2K
19:44 78.15 78.15 78.15 78.15 0.1K
19:45 78.30 78.30 78.30 78.30 0.0K
19:48 78.30 78.30 78.30 78.30 0.0K
19:51 78.25 78.25 78.25 78.25 0.0K
19:53 78.25 78.25 78.25 78.25 0.0K
19:55 78.25 78.30 78.25 78.30 0.0K
19:56 78.30 78.30 78.30 78.30 0.0K
19:57 78.30 78.30 78.30 78.30 0.0K
19:58 78.30 78.30 78.30 78.30 0.0K
19:59 78.30 78.30 78.15 78.20 0.0K
20:02 78.25 78.25 78.25 78.25 0.0K
20:04 78.30 78.30 78.25 78.30 0.1K
20:05 78.30 78.30 78.30 78.30 0.3K
20:08 78.30 78.30 78.30 78.30 0.0K
20:10 78.30 78.30 78.30 78.30 0.0K
20:11 78.15 78.15 78.15 78.15 0.1K
20:13 78.30 78.30 78.30 78.30 0.0K
20:14 78.30 78.30 78.30 78.30 0.1K
20:17 78.30 78.30 78.30 78.30 0.0K
20:19 78.15 78.15 78.15 78.15 0.0K
20:20 78.15 78.15 78.15 78.15 0.0K
20:21 78.30 78.30 78.30 78.30 0.0K
20:22 78.30 78.30 78.30 78.30 0.2K
20:23 78.25 78.25 78.25 78.25 0.0K
20:24 78.15 78.25 78.15 78.25 0.1K
20:26 78.20 78.25 78.20 78.25 0.0K
20:27 78.20 78.20 78.20 78.20 0.0K
20:28 78.20 78.20 78.20 78.20 0.0K
20:29 78.20 78.20 78.20 78.20 0.0K
20:30 78.25 78.25 78.15 78.15 3.7K
20:31 78.35 78.35 78.20 78.20 0.0K
20:32 78.35 78.35 78.10 78.10 0.5K
20:35 78.30 78.30 78.30 78.30 0.0K
20:36 78.30 78.30 78.30 78.30 0.0K
20:37 78.30 78.30 78.30 78.30 0.0K
20:38 78.10 78.10 78.10 78.10 0.0K
20:39 78.15 78.15 78.10 78.10 0.6K
20:40 78.30 78.30 78.30 78.30 0.2K
20:41 78.10 78.30 78.10 78.30 0.0K
20:42 78.30 78.30 78.10 78.30 0.0K
20:43 78.10 78.10 78.10 78.10 0.0K
20:45 78.10 78.10 78.10 78.10 0.0K
20:46 78.30 78.30 78.10 78.10 0.0K
20:47 78.30 78.30 78.30 78.30 0.0K
20:48 78.30 78.30 78.30 78.30 0.0K
20:49 78.30 78.30 78.15 78.30 0.0K
20:50 78.30 78.30 78.30 78.30 0.0K
20:51 78.30 78.30 78.30 78.30 0.0K
20:53 78.30 78.30 78.30 78.30 0.0K
20:54 78.30 78.30 78.30 78.30 0.3K
20:56 78.30 78.30 78.30 78.30 0.0K
20:57 78.35 78.35 78.35 78.35 0.0K
20:59 78.30 78.30 78.30 78.30 0.0K
21:01 78.30 78.30 78.30 78.30 0.0K
21:04 78.35 78.35 78.35 78.35 0.0K
21:05 78.35 78.35 78.35 78.35 0.0K
21:07 78.35 78.35 78.35 78.35 0.0K
21:08 78.35 78.35 78.35 78.35 0.0K
21:12 78.35 78.35 78.35 78.35 0.0K
21:15 78.30 78.30 78.30 78.30 0.2K
21:16 78.35 78.40 78.35 78.40 0.5K
21:19 78.40 78.40 78.40 78.40 0.1K
21:21 78.30 78.30 78.30 78.30 0.0K
21:22 78.40 78.40 78.40 78.40 0.0K
21:23 78.40 78.40 78.40 78.40 0.0K
21:24 78.40 78.40 78.40 78.40 0.2K
21:25 78.40 78.40 78.40 78.40 0.0K
21:26 78.40 78.40 78.40 78.40 0.1K
21:27 78.40 78.40 78.40 78.40 0.0K
21:28 78.40 78.40 78.40 78.40 0.0K
21:29 78.40 78.40 78.40 78.40 0.7K
21:30 78.30 78.30 78.30 78.30 0.0K
21:31 78.25 78.25 78.25 78.25 0.3K
21:32 78.20 78.20 78.20 78.20 0.0K
21:33 78.20 78.20 78.20 78.20 0.8K
21:34 78.20 78.20 78.20 78.20 0.0K
21:37 78.30 78.35 78.30 78.35 0.0K
21:39 78.35 78.35 78.35 78.35 0.0K
21:40 78.25 78.25 78.25 78.25 0.0K
21:41 78.35 78.35 78.35 78.35 0.0K
21:42 78.35 78.35 78.25 78.25 0.3K
21:43 78.25 78.30 78.25 78.30 0.0K
21:44 78.30 78.30 78.30 78.30 0.0K
21:45 78.30 78.30 78.30 78.30 0.0K
21:47 78.25 78.30 78.25 78.30 0.4K
21:48 78.20 78.20 78.20 78.20 0.0K
21:49 78.20 78.20 78.20 78.20 0.0K
21:50 78.30 78.30 78.30 78.30 0.2K
21:51 78.30 78.30 78.30 78.30 0.0K
21:52 78.30 78.30 78.30 78.30 0.0K
21:53 78.25 78.35 78.25 78.35 0.1K
21:54 78.35 78.35 78.35 78.35 0.0K
21:56 78.35 78.35 78.35 78.35 0.2K
21:57 78.35 78.35 78.35 78.35 0.1K
21:58 78.35 78.35 78.35 78.35 0.0K
21:59 78.35 78.35 78.25 78.25 0.0K
22:00 78.25 78.25 78.25 78.25 0.0K
22:01 78.35 78.35 78.35 78.35 0.0K
22:02 78.35 78.35 78.35 78.35 0.0K
22:06 78.25 78.35 78.25 78.35 0.0K
22:07 78.35 78.35 78.35 78.35 0.0K
22:08 78.35 78.35 78.35 78.35 0.3K
22:09 78.35 78.35 78.35 78.35 0.1K
22:14 78.35 78.35 78.35 78.35 0.0K
22:16 78.35 78.35 78.30 78.30 0.0K
22:17 78.35 78.35 78.35 78.35 0.0K
22:18 78.25 78.25 78.25 78.25 0.1K
22:19 78.25 78.25 78.25 78.25 0.1K
22:20 78.20 78.25 78.20 78.25 0.1K
22:21 78.25 78.25 78.25 78.25 0.8K
22:24 78.30 78.30 78.30 78.30 0.0K
22:26 78.35 78.35 78.35 78.35 0.7K
22:28 78.35 78.35 78.25 78.25 0.1K
22:29 78.35 78.35 78.35 78.35 0.5K
22:30 78.40 78.40 78.40 78.40 1.3K
22:31 78.35 78.35 78.35 78.35 0.0K
22:32 78.25 78.25 78.25 78.25 0.0K
22:33 78.25 78.35 78.25 78.35 0.2K
22:34 78.40 78.40 78.40 78.40 0.3K
22:35 78.40 78.40 78.40 78.40 0.1K
22:36 78.40 78.40 78.40 78.40 0.0K
22:37 78.35 78.35 78.35 78.35 0.0K
22:39 78.35 78.35 78.35 78.35 1.5K
22:40 78.25 78.25 78.25 78.25 0.1K
22:41 78.25 78.25 78.25 78.25 0.0K
22:42 78.35 78.35 78.35 78.35 0.0K
22:43 78.35 78.35 78.35 78.35 0.1K
22:46 78.35 78.35 78.35 78.35 0.0K
22:47 78.25 78.25 78.25 78.25 0.4K
22:48 78.35 78.35 78.35 78.35 0.0K
22:52 78.25 78.35 78.25 78.35 0.1K
22:53 78.25 78.25 78.25 78.25 0.0K
22:55 78.35 78.35 78.35 78.35 0.3K
22:56 78.30 78.30 78.30 78.30 0.0K
22:57 78.40 78.40 78.40 78.40 0.2K
22:58 78.30 78.30 78.30 78.30 0.0K
22:59 78.30 78.30 78.30 78.30 0.0K
23:00 78.35 78.35 78.35 78.35 0.0K
23:02 78.35 78.35 78.35 78.35 0.0K
23:03 78.35 78.35 78.30 78.30 0.3K
23:05 78.35 78.35 78.35 78.35 0.0K
23:06 78.30 78.30 78.30 78.30 0.4K
23:07 78.30 78.30 78.20 78.20 2.8K
23:08 78.30 78.30 78.30 78.30 0.0K
23:09 78.35 78.35 78.35 78.35 0.0K
23:11 78.30 78.30 78.30 78.30 0.0K
23:12 78.30 78.30 78.30 78.30 0.0K
23:13 78.20 78.20 78.20 78.20 0.0K
23:14 78.30 78.30 78.30 78.30 0.0K
23:16 78.35 78.35 78.35 78.35 0.0K
23:17 78.35 78.40 78.35 78.40 0.1K
23:18 78.40 78.40 78.40 78.40 0.1K
23:19 78.40 78.40 78.40 78.40 0.1K
23:20 78.40 78.40 78.35 78.35 0.0K
23:21 78.35 78.40 78.35 78.40 0.0K
23:22 78.35 78.35 78.35 78.35 0.1K
23:23 78.35 78.40 78.35 78.40 0.1K
23:24 78.40 78.40 78.35 78.35 0.0K
23:27 78.35 78.35 78.35 78.35 0.7K
23:28 78.40 78.40 78.40 78.40 0.2K
23:29 78.40 78.40 78.40 78.40 0.0K
23:30 78.40 78.40 78.35 78.35 0.7K
23:31 78.35 78.35 78.30 78.30 0.0K
23:35 78.35 78.35 78.35 78.35 0.0K
23:36 78.35 78.35 78.30 78.30 0.0K
23:37 78.40 78.40 78.40 78.40 0.5K
23:39 78.20 78.20 78.20 78.20 0.8K
23:42 78.35 78.35 78.35 78.35 0.4K
23:45 78.35 78.35 78.35 78.35 0.0K
23:46 78.35 78.35 78.35 78.35 0.0K
23:47 78.35 78.35 78.35 78.35 0.4K
23:48 78.35 78.40 78.35 78.40 0.1K
23:49 78.40 78.40 78.35 78.35 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据