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
07:00 78.35 78.35 78.35 78.35 0.0K
07:01 78.50 78.50 78.50 78.50 0.0K
07:04 78.55 78.55 78.55 78.55 0.3K
07:05 78.60 78.60 78.60 78.60 0.0K
07:06 78.50 78.50 78.50 78.50 0.0K
07:07 78.60 78.60 78.60 78.60 0.0K
07:08 78.60 78.60 78.60 78.60 0.0K
07:09 78.50 78.50 78.50 78.50 0.3K
07:11 78.50 78.50 78.50 78.50 0.0K
07:12 78.50 78.50 78.50 78.50 0.0K
07:13 78.30 78.30 78.30 78.30 0.0K
07:15 78.40 78.50 78.40 78.50 0.0K
07:16 78.55 78.55 78.50 78.50 0.1K
07:22 78.50 78.50 78.50 78.50 0.0K
07:23 78.30 78.50 78.30 78.50 0.0K
07:24 78.50 78.50 78.50 78.50 0.0K
07:25 78.50 78.50 78.50 78.50 0.1K
07:26 78.50 78.50 78.50 78.50 0.0K
07:27 78.55 78.55 78.55 78.55 0.0K
07:28 78.55 78.55 78.55 78.55 0.0K
07:29 78.60 78.60 78.60 78.60 0.0K
07:30 78.70 78.70 78.70 78.70 1.1K
07:36 78.65 78.65 78.65 78.65 0.0K
07:37 78.65 78.65 78.65 78.65 0.0K
07:40 78.65 78.65 78.65 78.65 0.0K
07:41 78.50 78.50 78.50 78.50 0.0K
07:42 78.50 78.70 78.50 78.70 1.3K
07:43 78.30 78.30 78.30 78.30 0.7K
07:44 78.50 78.50 78.50 78.50 0.0K
07:45 78.40 78.50 78.40 78.50 0.1K
07:50 78.50 78.50 78.50 78.50 0.0K
07:51 78.50 78.50 78.35 78.35 0.0K
07:53 78.50 78.50 78.50 78.50 0.0K
07:55 78.50 78.50 78.50 78.50 0.0K
07:56 78.50 78.50 78.50 78.50 0.0K
07:57 78.50 78.50 78.50 78.50 0.0K
07:58 78.50 78.55 78.50 78.55 0.0K
07:59 78.55 78.60 78.55 78.60 0.1K
08:00 78.60 78.60 78.60 78.60 0.1K
08:01 78.60 78.60 78.60 78.60 0.0K
08:02 78.70 78.70 78.70 78.70 0.5K
08:03 78.70 78.70 78.70 78.70 0.0K
08:06 78.70 78.70 78.70 78.70 0.0K
08:07 78.70 78.70 78.70 78.70 0.0K
08:08 78.70 78.70 78.70 78.70 0.0K
08:09 78.70 78.70 78.70 78.70 0.0K
08:11 78.70 78.70 78.50 78.50 0.0K
08:12 78.70 78.70 78.70 78.70 0.0K
08:15 78.70 78.70 78.70 78.70 0.0K
08:16 78.70 78.70 78.70 78.70 1.7K
08:17 78.70 78.75 78.70 78.75 1.4K
08:18 78.75 78.75 78.75 78.75 0.0K
08:19 78.75 78.75 78.75 78.75 0.7K
08:20 78.75 78.75 78.75 78.75 0.0K
08:21 78.75 78.75 78.75 78.75 0.0K
08:22 78.75 78.75 78.75 78.75 0.0K
08:24 78.80 78.80 78.80 78.80 0.2K
08:27 78.55 78.55 78.55 78.55 0.0K
08:28 78.55 78.55 78.55 78.55 0.0K
08:29 78.80 78.80 78.80 78.80 0.0K
08:31 78.60 78.70 78.60 78.70 0.0K
08:32 78.60 78.60 78.60 78.60 0.0K
08:33 78.60 78.60 78.60 78.60 0.0K
08:40 78.60 78.60 78.35 78.35 2.7K
08:41 78.60 78.60 78.60 78.60 0.0K
08:42 78.65 78.65 78.65 78.65 0.5K
08:43 78.40 78.40 78.40 78.40 0.1K
08:46 78.65 78.65 78.65 78.65 0.0K
08:47 78.65 78.65 78.65 78.65 0.0K
08:48 78.40 78.65 78.40 78.65 0.0K
08:50 78.40 78.40 78.40 78.40 0.0K
08:52 78.70 78.70 78.45 78.45 0.3K
08:54 78.70 78.70 78.70 78.70 0.0K
08:55 78.70 78.70 78.70 78.70 0.0K
08:57 78.70 78.70 78.70 78.70 0.1K
08:58 78.70 78.70 78.70 78.70 0.0K
09:00 78.70 78.70 78.70 78.70 0.0K
09:02 78.70 78.70 78.70 78.70 0.0K
09:03 78.70 78.70 78.65 78.65 0.0K
09:04 78.65 78.65 78.65 78.65 0.0K
09:05 78.70 78.70 78.65 78.70 0.0K
09:06 78.70 78.70 78.70 78.70 0.0K
09:08 78.70 78.70 78.70 78.70 0.1K
09:09 78.70 78.70 78.70 78.70 0.0K
09:10 78.70 78.70 78.70 78.70 0.0K
09:12 78.70 78.70 78.65 78.65 0.0K
09:13 78.65 78.65 78.65 78.65 0.0K
09:15 78.70 78.70 78.70 78.70 0.0K
09:16 78.70 78.70 78.40 78.40 0.4K
09:17 78.35 78.35 78.35 78.35 0.5K
09:18 78.60 78.60 78.60 78.60 0.0K
09:19 78.35 78.35 78.35 78.35 0.0K
09:20 78.35 78.35 78.35 78.35 0.1K
09:23 78.60 78.60 78.60 78.60 0.0K
09:25 78.60 78.60 78.60 78.60 0.0K
09:26 78.50 78.50 78.50 78.50 0.0K
09:30 78.50 78.50 78.50 78.50 0.0K
09:31 78.65 78.65 78.65 78.65 0.0K
09:33 78.65 78.65 78.50 78.50 0.9K
09:34 78.45 78.45 78.45 78.45 0.0K
09:39 78.50 78.50 78.50 78.50 0.0K
09:40 78.45 78.45 78.45 78.45 0.1K
09:41 78.45 78.50 78.45 78.50 0.0K
09:42 78.45 78.45 78.45 78.45 0.3K
09:47 78.45 78.45 78.45 78.45 0.0K
09:48 78.50 78.50 78.50 78.50 0.0K
09:49 78.50 78.50 78.50 78.50 0.0K
09:50 78.35 78.35 78.35 78.35 3.6K
09:51 77.90 77.90 77.80 77.80 12.8K
09:52 77.80 77.85 77.80 77.85 0.0K
09:53 77.85 77.85 77.85 77.85 1.4K
09:54 77.85 77.85 77.85 77.85 0.0K
09:55 77.85 77.85 77.85 77.85 0.0K
09:56 77.75 77.85 77.75 77.85 0.0K
09:57 77.85 78.10 77.85 78.10 2.0K
09:59 78.15 78.15 78.10 78.10 0.0K
10:00 78.05 78.05 77.90 77.90 0.1K
10:01 77.85 77.95 77.85 77.90 3.1K
10:02 77.90 77.90 77.90 77.90 0.0K
10:03 77.95 77.95 77.80 77.80 0.2K
10:04 77.80 77.80 77.75 77.80 0.0K
10:05 77.80 77.80 77.80 77.80 0.0K
10:06 77.80 77.80 77.75 77.80 0.2K
10:07 77.80 77.80 77.80 77.80 0.0K
10:08 77.80 77.80 77.80 77.80 0.0K
10:09 77.75 77.80 77.75 77.80 0.1K
10:10 77.80 77.80 77.80 77.80 0.0K
10:11 77.80 77.80 77.80 77.80 0.1K
10:12 77.75 77.75 77.70 77.70 0.0K
10:13 77.80 77.80 77.80 77.80 0.0K
10:14 77.80 77.80 77.60 77.60 1.0K
10:15 77.60 77.60 77.60 77.60 0.0K
10:16 77.60 77.60 77.60 77.60 0.0K
10:17 77.65 77.65 77.65 77.65 0.0K
10:18 77.65 77.65 77.65 77.65 0.0K
10:19 77.55 77.75 77.50 77.50 1.4K
10:20 77.70 77.70 77.70 77.70 0.2K
10:21 77.65 77.70 77.50 77.55 1.1K
10:23 77.70 77.80 77.55 77.80 0.2K
10:24 77.75 77.75 77.75 77.75 0.5K
10:25 77.75 77.75 77.75 77.75 0.1K
10:26 77.70 77.75 77.70 77.75 0.0K
10:27 77.60 77.60 77.60 77.60 0.0K
10:28 77.70 77.70 77.60 77.60 0.1K
10:29 77.50 77.65 77.50 77.65 1.4K
10:30 77.50 77.50 77.50 77.50 0.0K
10:31 77.70 77.70 77.70 77.70 1.3K
10:32 77.70 77.75 77.70 77.75 0.1K
10:33 77.75 77.75 77.75 77.75 0.0K
10:34 77.75 77.75 77.75 77.75 0.0K
10:36 77.70 77.75 77.70 77.75 0.0K
10:38 77.60 77.60 77.60 77.60 0.0K
10:39 77.60 77.60 77.60 77.60 0.1K
10:40 77.60 77.60 77.60 77.60 0.0K
10:41 77.60 77.70 77.60 77.60 0.0K
10:42 77.75 77.75 77.55 77.55 1.3K
10:43 77.55 77.55 77.55 77.55 0.0K
10:44 77.55 77.55 77.55 77.55 0.0K
10:46 77.70 77.70 77.70 77.70 0.0K
10:47 77.70 77.70 77.70 77.70 0.0K
10:48 77.75 77.75 77.75 77.75 0.0K
10:49 77.70 77.75 77.70 77.75 0.1K
10:50 77.75 77.75 77.75 77.75 0.0K
10:51 77.60 77.60 77.55 77.60 0.3K
10:52 77.60 77.60 77.60 77.60 0.7K
10:53 77.75 77.75 77.75 77.75 0.2K
10:54 77.75 77.75 77.75 77.75 0.0K
10:55 77.75 77.75 77.75 77.75 0.0K
10:56 77.65 77.65 77.60 77.60 0.0K
10:57 77.60 77.60 77.60 77.60 0.0K
10:58 77.75 77.75 77.60 77.60 0.0K
10:59 78.00 78.10 78.00 78.10 5.3K
11:00 78.00 78.00 77.90 77.90 0.1K
11:02 78.00 78.20 78.00 78.00 0.2K
11:03 78.20 78.25 78.20 78.20 1.1K
11:04 78.20 78.20 78.20 78.20 0.0K
11:06 78.05 78.05 78.05 78.05 0.0K
11:07 78.10 78.10 78.00 78.00 1.0K
11:08 78.20 78.20 78.20 78.20 0.0K
11:09 78.05 78.05 78.05 78.05 0.0K
11:10 78.20 78.20 78.15 78.15 0.0K
11:11 78.20 78.20 78.20 78.20 2.3K
11:12 78.25 78.25 78.20 78.20 1.3K
11:13 78.20 78.35 78.20 78.35 0.9K
11:14 78.35 78.35 78.15 78.35 0.4K
11:15 78.15 78.30 78.15 78.30 0.0K
11:16 78.35 78.35 78.30 78.30 0.1K
11:17 78.15 78.15 78.15 78.15 0.0K
11:18 78.30 78.30 78.15 78.25 0.0K
11:20 78.15 78.30 78.15 78.30 0.1K
11:21 78.15 78.15 78.15 78.15 0.0K
11:22 78.30 78.30 78.30 78.30 0.0K
11:23 78.30 78.30 78.15 78.15 0.1K
11:25 78.15 78.15 78.15 78.15 0.0K
11:26 78.15 78.30 78.15 78.30 0.0K
11:27 78.15 78.15 78.15 78.15 0.0K
11:28 78.10 78.30 78.10 78.30 0.5K
11:29 78.25 78.25 78.25 78.25 0.1K
11:30 78.25 78.30 78.25 78.30 0.3K
11:31 78.30 78.30 78.25 78.25 0.0K
11:32 78.25 78.25 78.25 78.25 0.0K
11:33 78.30 78.30 78.30 78.30 0.0K
11:34 78.25 78.25 78.25 78.25 0.0K
11:35 78.25 78.25 78.25 78.25 0.0K
11:37 78.15 78.15 78.15 78.15 0.0K
11:39 78.20 78.20 78.20 78.20 0.0K
11:40 78.30 78.30 78.30 78.30 0.1K
11:41 78.15 78.30 78.15 78.15 0.0K
11:44 78.15 78.15 78.10 78.10 1.0K
11:45 78.30 78.30 78.30 78.30 0.0K
11:47 78.30 78.30 78.10 78.10 0.1K
11:48 78.10 78.10 78.10 78.10 0.1K
11:49 78.30 78.30 78.30 78.30 0.0K
11:50 78.30 78.30 78.30 78.30 0.0K
11:51 78.30 78.30 78.30 78.30 0.1K
11:52 78.30 78.30 78.30 78.30 0.0K
11:54 78.30 78.30 78.30 78.30 0.0K
11:57 78.30 78.30 78.30 78.30 0.3K
11:58 78.30 78.30 78.30 78.30 0.0K
11:59 78.30 78.30 78.25 78.25 0.0K
12:00 78.25 78.30 78.25 78.30 0.1K
12:01 78.30 78.30 78.30 78.30 1.0K
12:02 78.30 78.30 78.30 78.30 0.0K
12:03 78.30 78.30 78.30 78.30 0.0K
12:04 78.30 78.30 78.30 78.30 0.1K
12:05 78.30 78.30 78.30 78.30 0.0K
12:06 78.30 78.30 78.30 78.30 0.0K
12:07 78.30 78.40 78.30 78.40 1.3K
12:08 78.45 78.45 78.45 78.45 0.6K
12:09 78.35 78.45 78.35 78.45 0.0K
12:10 78.45 78.45 78.40 78.40 0.1K
12:11 78.40 78.40 78.40 78.40 0.0K
12:12 78.40 78.40 78.40 78.40 1.7K
12:13 78.40 78.40 78.40 78.40 1.0K
12:15 78.40 78.40 78.40 78.40 0.0K
12:16 78.45 78.45 78.40 78.40 0.0K
12:17 78.45 78.45 78.45 78.45 0.0K
12:18 78.50 78.50 78.50 78.50 0.8K
12:19 78.50 78.50 78.40 78.40 0.6K
12:20 78.50 78.50 78.40 78.40 1.0K
12:21 78.50 78.50 78.40 78.40 1.0K
12:22 78.50 78.50 78.50 78.50 0.1K
12:23 78.40 78.50 78.40 78.50 0.1K
12:24 78.50 78.50 78.50 78.50 0.0K
12:26 78.75 78.80 78.75 78.80 13.2K
12:27 78.80 78.80 78.80 78.80 0.0K
12:28 78.85 78.85 78.80 78.80 4.8K
12:29 78.85 78.85 78.75 78.75 0.1K
12:30 78.60 78.60 78.60 78.60 3.8K
12:31 78.65 78.70 78.65 78.70 0.0K
12:32 78.65 78.65 78.65 78.65 0.0K
12:33 78.65 78.65 78.50 78.65 3.0K
12:34 78.65 78.65 78.60 78.60 0.1K
12:35 78.60 78.60 78.60 78.60 0.0K
12:36 78.60 78.60 78.60 78.60 0.0K
12:39 78.60 78.60 78.60 78.60 0.0K
12:41 78.60 78.60 78.55 78.55 0.0K
12:42 78.55 78.55 78.55 78.55 0.0K
12:43 78.60 78.60 78.60 78.60 0.0K
12:44 78.60 78.60 78.55 78.55 1.5K
12:45 78.60 78.60 78.60 78.60 0.4K
12:46 78.65 78.65 78.65 78.65 0.0K
12:47 78.65 78.65 78.65 78.65 0.0K
12:48 78.40 78.40 78.40 78.40 10.4K
12:49 78.50 78.55 78.50 78.55 0.1K
12:50 78.40 78.55 78.40 78.55 0.0K
12:51 78.40 78.40 78.40 78.40 0.0K
12:53 78.40 78.40 78.40 78.40 0.0K
12:54 78.55 78.55 78.55 78.55 0.0K
12:56 78.55 78.55 78.55 78.55 0.0K
12:57 78.55 78.55 78.40 78.50 0.3K
12:58 78.50 78.50 78.50 78.50 0.1K
13:00 78.50 78.50 78.50 78.50 0.0K
13:01 78.40 78.40 78.40 78.40 0.0K
13:02 78.50 78.50 78.50 78.50 0.0K
13:03 78.50 78.50 78.50 78.50 0.0K
13:04 78.40 78.40 78.40 78.40 0.0K
13:05 78.40 78.50 78.40 78.40 0.0K
13:07 78.50 78.50 78.50 78.50 0.3K
13:08 78.50 78.50 78.50 78.50 0.1K
13:10 78.50 78.50 78.50 78.50 0.1K
13:11 78.40 78.40 78.40 78.40 0.1K
13:12 78.50 78.50 78.50 78.50 0.0K
13:14 78.50 78.50 78.50 78.50 0.0K
13:15 78.50 78.50 78.50 78.50 0.0K
13:17 78.40 78.40 78.40 78.40 0.0K
13:19 78.50 78.50 78.50 78.50 0.0K
13:20 78.40 78.50 78.40 78.50 0.0K
13:21 78.50 78.50 78.50 78.50 0.0K
13:22 78.50 78.50 78.40 78.50 1.6K
13:23 78.50 78.50 78.30 78.30 3.9K
13:24 78.20 78.30 78.20 78.30 2.2K
13:25 78.25 78.25 78.25 78.25 0.5K
13:26 78.25 78.25 78.25 78.25 0.5K
13:27 78.30 78.30 78.30 78.30 0.0K
13:29 78.25 78.25 78.25 78.25 0.0K
13:30 78.15 78.15 78.15 78.15 0.1K
13:31 78.30 78.30 78.30 78.30 0.2K
13:32 78.25 78.25 78.25 78.25 0.0K
13:33 78.20 78.30 78.20 78.30 0.0K
13:34 78.20 78.20 78.20 78.20 0.1K
13:35 78.30 78.30 78.30 78.30 0.0K
13:36 78.30 78.30 78.30 78.30 0.0K
13:37 78.20 78.30 78.20 78.30 0.0K
13:39 78.20 78.20 78.20 78.20 0.0K
13:40 78.20 78.30 78.20 78.30 0.0K
13:41 78.20 78.20 78.20 78.20 0.0K
13:42 78.30 78.30 78.30 78.30 0.0K
13:43 78.30 78.30 78.30 78.30 0.1K
13:44 78.30 78.30 78.20 78.20 0.1K
13:45 78.20 78.20 78.20 78.20 0.0K
13:47 78.35 78.35 78.25 78.25 0.2K
13:48 78.35 78.35 78.35 78.35 0.0K
13:49 78.25 78.25 78.25 78.25 0.0K
13:50 78.35 78.35 78.35 78.35 0.0K
13:51 78.35 78.35 78.35 78.35 0.1K
13:52 78.35 78.35 78.35 78.35 0.1K
13:53 78.35 78.35 78.25 78.25 0.0K
13:54 78.35 78.35 78.35 78.35 0.0K
13:55 78.25 78.35 78.25 78.35 0.7K
13:56 78.25 78.25 78.25 78.25 0.1K
13:57 78.35 78.35 78.35 78.35 0.3K
13:58 78.35 78.70 78.35 78.70 8.3K
13:59 78.70 78.70 78.65 78.65 0.0K
14:01 78.55 78.55 78.55 78.55 0.0K
14:03 78.55 78.55 78.55 78.55 0.0K
14:04 78.65 78.65 78.65 78.65 0.0K
14:05 78.55 78.65 78.55 78.65 0.0K
14:06 78.65 78.65 78.65 78.65 0.0K
14:07 78.65 78.65 78.65 78.65 0.0K
14:09 78.60 78.60 78.60 78.60 0.1K
14:10 78.55 78.55 78.55 78.55 0.1K
14:11 78.55 78.55 78.55 78.55 0.0K
14:12 78.50 78.50 78.50 78.50 0.0K
14:13 78.50 78.65 78.50 78.65 0.0K
14:16 78.55 78.65 78.55 78.65 0.1K
14:18 78.55 78.55 78.55 78.55 0.0K
14:19 78.65 78.65 78.65 78.65 0.1K
14:20 78.65 78.65 78.65 78.65 0.0K
14:22 78.65 78.75 78.65 78.75 0.9K
14:23 78.75 78.75 78.60 78.60 0.0K
14:24 78.75 78.75 78.75 78.75 0.0K
14:25 78.60 78.60 78.60 78.60 0.0K
14:26 78.75 78.75 78.75 78.75 0.0K
14:27 78.75 78.75 78.60 78.60 0.3K
14:28 78.75 78.75 78.75 78.75 0.0K
14:29 78.75 78.75 78.75 78.75 0.0K
14:30 78.60 78.80 78.60 78.80 0.7K
14:31 78.80 78.80 78.80 78.80 0.0K
14:32 78.80 78.80 78.65 78.65 0.0K
14:33 78.80 78.80 78.80 78.80 0.0K
14:34 78.80 78.85 78.80 78.85 1.1K
14:35 78.85 78.85 78.85 78.85 0.0K
14:36 78.85 78.85 78.85 78.85 0.0K
14:37 78.70 78.70 78.70 78.70 0.1K
14:38 78.85 78.85 78.75 78.75 0.3K
14:39 78.85 78.85 78.75 78.85 0.0K
14:42 78.85 78.85 78.85 78.85 0.8K
14:43 78.90 78.90 78.90 78.90 0.1K
14:45 78.90 78.90 78.60 78.60 2.5K
14:46 78.60 78.65 78.60 78.65 0.5K
14:47 78.60 78.65 78.60 78.65 0.1K
14:48 78.60 78.60 78.55 78.55 1.6K
14:50 78.50 78.50 78.50 78.50 0.0K
14:52 78.60 78.60 78.60 78.60 0.0K
14:53 78.60 78.60 78.60 78.60 0.0K
14:55 78.60 78.60 78.50 78.50 0.0K
14:57 78.60 78.60 78.60 78.60 0.0K
14:58 78.60 78.60 78.60 78.60 0.0K
14:59 78.50 78.50 78.50 78.50 0.1K
15:01 78.55 78.55 78.55 78.55 0.1K
15:02 78.55 78.55 78.55 78.55 0.0K
15:03 78.50 78.50 78.50 78.50 0.5K
15:04 78.45 78.45 78.45 78.45 1.0K
15:06 78.60 78.60 78.40 78.40 0.7K
15:07 78.40 78.40 78.40 78.40 0.1K
15:08 78.35 78.35 78.35 78.35 0.0K
15:09 78.35 78.35 78.35 78.35 0.1K
15:10 78.35 78.40 78.25 78.40 0.4K
15:11 78.40 78.40 78.30 78.30 0.2K
15:12 78.40 78.40 78.40 78.40 0.0K
15:14 78.40 78.40 78.40 78.40 0.0K
15:15 78.40 78.40 78.40 78.40 0.0K
15:16 78.30 78.40 78.30 78.40 0.1K
15:17 78.40 78.40 78.40 78.40 0.0K
15:18 78.40 78.40 78.40 78.40 0.0K
15:21 78.40 78.40 78.40 78.40 0.0K
15:23 78.30 78.30 78.30 78.30 0.0K
15:24 78.40 78.40 78.40 78.40 0.1K
15:25 78.25 78.40 78.25 78.40 0.0K
15:26 78.25 78.40 78.25 78.40 0.0K
15:27 78.40 78.40 78.40 78.40 0.0K
15:28 78.40 78.40 78.40 78.40 0.0K
15:30 78.35 78.35 78.35 78.35 0.0K
15:32 78.25 78.35 78.25 78.35 0.1K
15:33 78.35 78.40 78.35 78.40 0.1K
15:34 78.25 78.35 78.25 78.35 0.0K
15:35 78.25 78.25 78.25 78.25 0.2K
15:36 78.35 78.35 78.35 78.35 0.0K
15:37 78.35 78.35 78.35 78.35 0.0K
15:38 78.35 78.35 78.35 78.35 0.0K
15:39 78.35 78.35 78.35 78.35 0.0K
15:40 78.35 78.35 78.25 78.25 0.1K
15:41 78.35 78.35 78.20 78.35 0.0K
15:42 78.35 78.35 78.35 78.35 0.1K
15:44 78.35 78.35 78.35 78.35 0.0K
15:47 78.35 78.35 78.20 78.20 0.0K
15:48 78.35 78.35 78.35 78.35 0.0K
15:49 78.35 78.35 78.10 78.10 6.0K
15:50 78.30 78.30 78.30 78.30 0.0K
15:51 78.30 78.30 78.30 78.30 0.0K
15:52 78.15 78.25 78.15 78.25 0.0K
15:53 78.25 78.35 78.25 78.35 0.2K
15:54 78.15 78.15 78.15 78.15 0.0K
15:56 78.10 78.15 78.10 78.15 0.0K
15:57 78.10 78.10 78.05 78.05 1.1K
15:58 78.10 78.10 78.05 78.05 1.4K
15:59 78.10 78.10 78.10 78.10 1.0K
16:00 78.10 78.10 78.05 78.05 0.3K
16:01 78.10 78.10 78.10 78.10 1.0K
16:02 78.10 78.10 78.10 78.10 0.0K
16:03 78.05 78.10 78.05 78.10 0.0K
16:04 78.05 78.05 78.05 78.05 0.2K
16:05 78.05 78.05 78.05 78.05 0.0K
16:06 78.05 78.05 78.05 78.05 0.0K
16:07 78.10 78.10 78.10 78.10 0.1K
16:08 78.05 78.05 78.05 78.05 2.7K
16:09 78.05 78.05 78.00 78.00 1.2K
16:10 78.05 78.05 78.05 78.05 0.5K
16:11 78.05 78.05 78.05 78.05 0.0K
16:12 78.05 78.05 78.00 78.00 1.8K
16:13 78.00 78.00 77.95 77.95 1.2K
16:15 77.90 77.90 77.90 77.90 0.0K
16:16 78.00 78.00 78.00 78.00 0.9K
16:17 78.05 78.05 78.05 78.05 7.1K
16:18 78.25 78.25 78.25 78.25 0.9K
16:19 78.30 78.35 78.30 78.35 1.9K
16:21 78.30 78.30 78.15 78.15 0.6K
16:23 78.30 78.30 78.20 78.20 0.0K
16:25 78.20 78.20 78.20 78.20 0.7K
16:26 78.20 78.20 78.20 78.20 0.0K
16:27 78.20 78.20 78.20 78.20 0.0K
16:28 78.20 78.20 78.20 78.20 0.1K
16:30 78.10 78.10 78.10 78.10 0.0K
16:31 78.20 78.20 78.20 78.20 0.0K
16:32 78.10 78.10 78.10 78.10 0.0K
16:34 78.10 78.10 78.10 78.10 0.3K
16:35 78.10 78.10 78.05 78.05 0.0K
16:36 78.05 78.05 78.00 78.00 0.5K
16:37 78.00 78.15 78.00 78.15 0.6K
16:38 78.00 78.15 78.00 78.15 0.0K
16:39 78.15 78.15 78.15 78.15 0.1K
16:40 78.15 78.15 78.15 78.15 0.0K
16:41 78.15 78.15 78.15 78.15 0.0K
16:42 78.15 78.15 78.15 78.15 0.1K
16:43 78.30 78.30 78.30 78.30 0.1K
16:44 78.35 78.35 78.35 78.35 0.9K
16:45 78.35 78.35 78.35 78.35 0.0K
16:46 78.35 78.35 78.35 78.35 0.1K
16:48 78.40 78.45 78.40 78.45 0.9K
16:49 78.45 78.45 78.45 78.45 0.0K
16:50 78.45 78.45 78.45 78.45 0.0K
16:51 78.50 78.50 78.50 78.50 0.0K
16:52 78.50 78.50 78.45 78.45 0.4K
16:54 78.45 78.45 78.45 78.45 1.9K
16:55 78.45 78.45 78.45 78.45 0.0K
16:56 78.40 78.40 78.40 78.40 0.0K
16:58 78.30 78.30 78.30 78.30 0.0K
17:01 78.40 78.40 78.40 78.40 0.0K
17:03 78.40 78.50 78.40 78.50 0.0K
17:04 78.50 78.50 78.50 78.50 0.0K
17:05 78.50 78.50 78.30 78.30 0.2K
17:06 78.30 78.30 78.30 78.30 0.0K
17:07 78.30 78.30 78.30 78.30 0.1K
17:08 78.15 78.30 78.15 78.30 0.2K
17:09 78.30 78.30 78.30 78.30 0.1K
17:10 78.30 78.30 78.10 78.10 0.0K
17:11 78.25 78.25 78.25 78.25 0.0K
17:14 78.15 78.15 78.15 78.15 1.1K
17:15 78.25 78.25 78.25 78.25 0.0K
17:16 78.25 78.25 78.25 78.25 0.0K
17:17 78.25 78.25 78.15 78.25 0.0K
17:18 78.15 78.15 78.15 78.15 1.0K
17:20 78.20 78.20 78.20 78.20 0.0K
17:21 78.15 78.15 78.15 78.15 0.0K
17:22 78.10 78.15 78.10 78.15 0.1K
17:23 78.10 78.15 78.10 78.15 0.1K
17:26 78.15 78.15 78.15 78.15 0.2K
17:27 78.15 78.15 78.15 78.15 0.0K
17:28 78.15 78.15 78.15 78.15 0.0K
17:29 78.10 78.10 78.10 78.10 2.5K
17:30 78.10 78.10 78.10 78.10 0.0K
17:31 78.10 78.15 78.10 78.15 0.6K
17:32 78.10 78.10 78.10 78.10 1.3K
17:33 77.90 78.10 77.90 78.10 1.5K
17:34 78.10 78.10 78.10 78.10 0.0K
17:35 78.10 78.10 78.10 78.10 0.0K
17:36 78.15 78.15 78.15 78.15 0.0K
17:41 78.15 78.15 78.15 78.15 0.0K
17:42 77.90 77.90 77.90 77.90 0.1K
17:43 77.90 78.10 77.90 78.10 0.0K
17:45 77.90 78.05 77.90 78.05 0.0K
17:46 78.05 78.05 78.05 78.05 4.2K
17:47 78.45 78.45 78.45 78.45 4.0K
17:49 78.30 78.30 78.30 78.30 0.0K
17:50 78.30 78.35 78.30 78.30 0.1K
17:51 78.20 78.20 78.20 78.20 0.0K
17:52 78.30 78.30 78.30 78.30 0.0K
17:53 78.30 78.45 78.30 78.45 0.1K
17:54 78.45 78.45 78.25 78.25 0.0K
17:55 78.35 78.35 78.35 78.35 0.0K
17:56 78.35 78.35 78.35 78.35 0.1K
17:57 78.20 78.35 78.20 78.35 0.0K
17:58 78.35 78.35 78.35 78.35 0.0K
17:59 78.35 78.35 78.15 78.35 0.0K
18:01 78.35 78.35 78.35 78.35 0.0K
18:03 78.35 78.35 78.35 78.35 0.0K
18:05 78.35 78.35 78.35 78.35 0.0K
18:06 78.30 78.30 78.30 78.30 0.0K
18:07 78.30 78.30 78.10 78.10 0.1K
18:09 78.30 78.30 78.30 78.30 0.0K
18:10 78.30 78.30 78.30 78.30 0.0K
18:11 78.10 78.30 78.10 78.30 0.1K
18:12 78.55 78.55 78.45 78.45 5.7K
18:13 78.40 78.40 78.40 78.40 0.0K
18:14 78.40 78.45 78.40 78.45 0.2K
18:15 78.45 78.45 78.30 78.30 0.1K
18:16 78.00 78.00 78.00 78.00 5.7K
18:17 78.20 78.20 78.20 78.20 0.0K
18:18 78.20 78.20 78.20 78.20 0.0K
18:19 78.20 78.30 78.00 78.30 0.9K
18:20 78.30 78.30 78.30 78.30 1.6K
18:21 78.30 78.30 78.30 78.30 3.3K
18:22 78.35 78.35 78.35 78.35 1.1K
18:23 78.15 78.15 78.15 78.15 0.0K
18:24 78.30 78.30 78.30 78.30 0.0K
18:25 78.30 78.30 78.30 78.30 0.0K
18:26 78.30 78.30 78.30 78.30 0.0K
18:27 78.15 78.15 78.15 78.15 0.2K
18:28 78.35 78.35 78.10 78.10 1.1K
18:29 78.30 78.30 78.10 78.10 0.1K
18:31 78.30 78.30 78.30 78.30 0.0K
18:33 78.10 78.10 78.10 78.10 0.0K
18:34 78.30 78.30 78.30 78.30 0.0K
18:35 78.30 78.30 78.30 78.30 0.0K
18:36 78.25 78.25 78.25 78.25 0.0K
18:37 78.10 78.10 78.10 78.10 0.0K
18:39 78.30 78.30 78.30 78.30 0.0K
18:45 78.30 78.30 78.30 78.30 0.1K
19:05 78.25 78.25 78.25 78.25 0.0K
19:06 78.30 78.30 78.30 78.30 0.0K
19:08 78.15 78.15 78.15 78.15 0.0K
19:09 78.30 78.30 78.30 78.30 1.0K
19:11 78.15 78.15 78.15 78.15 0.1K
19:12 78.15 78.15 78.15 78.15 0.0K
19:13 78.15 78.15 78.15 78.15 0.0K
19:14 78.20 78.20 78.20 78.20 0.0K
19:15 78.10 78.10 78.10 78.10 0.2K
19:17 78.05 78.05 78.05 78.05 0.0K
19:18 78.20 78.20 78.05 78.05 0.0K
19:19 78.05 78.05 78.00 78.00 1.8K
19:20 78.20 78.20 78.20 78.20 0.0K
19:21 78.20 78.20 78.20 78.20 0.1K
19:22 78.20 78.20 78.20 78.20 0.0K
19:24 78.20 78.20 77.90 77.95 1.5K
19:25 77.95 77.95 77.95 77.95 0.0K
19:27 78.10 78.10 78.10 78.10 0.0K
19:28 78.10 78.10 77.95 77.95 0.0K
19:29 78.10 78.10 78.10 78.10 0.0K
19:30 77.95 77.95 77.95 77.95 0.0K
19:31 78.10 78.10 78.10 78.10 0.0K
19:32 77.90 78.05 77.90 78.05 1.3K
19:33 78.05 78.05 78.05 78.05 0.0K
19:35 78.10 78.10 78.05 78.05 0.0K
19:36 78.10 78.10 78.05 78.05 0.0K
19:37 77.90 77.90 77.90 77.90 0.0K
19:38 78.05 78.05 77.90 77.90 0.0K
19:39 78.05 78.05 78.05 78.05 0.0K
19:43 78.05 78.05 78.05 78.05 0.0K
19:44 78.05 78.05 78.05 78.05 0.0K
19:45 78.05 78.05 78.05 78.05 0.0K
19:46 78.05 78.05 78.05 78.05 0.0K
19:47 78.05 78.10 78.05 78.10 0.0K
19:49 77.90 77.90 77.90 77.90 1.5K
19:51 77.95 77.95 77.95 77.95 0.1K
19:52 77.90 77.90 77.90 77.90 0.0K
19:53 77.95 77.95 77.90 77.90 0.0K
19:54 77.90 77.90 77.90 77.90 0.0K
19:55 77.90 77.90 77.90 77.90 0.0K
19:57 77.95 77.95 77.95 77.95 0.0K
19:59 77.95 77.95 77.95 77.95 0.0K
20:00 77.95 77.95 77.95 77.95 0.0K
20:03 77.95 77.95 77.95 77.95 0.0K
20:04 77.90 77.90 77.90 77.90 0.0K
20:05 77.90 77.95 77.90 77.95 0.0K
20:06 77.85 77.95 77.85 77.95 1.0K
20:11 77.95 77.95 77.95 77.95 0.0K
20:12 77.90 77.90 77.90 77.90 0.0K
20:14 77.95 77.95 77.95 77.95 0.0K
20:17 77.95 77.95 77.95 77.95 0.0K
20:21 77.95 77.95 77.95 77.95 0.0K
20:22 77.85 77.95 77.85 77.95 0.0K
20:23 77.95 77.95 77.95 77.95 0.0K
20:24 77.95 77.95 77.95 77.95 0.0K
20:25 77.95 77.95 77.90 77.90 0.0K
20:26 77.95 77.95 77.95 77.95 0.0K
20:27 77.95 77.95 77.95 77.95 0.0K
20:28 77.95 77.95 77.95 77.95 0.2K
20:29 77.95 77.95 77.80 77.80 0.0K
20:30 78.00 78.00 78.00 78.00 0.1K
20:33 77.95 78.00 77.95 78.00 0.0K
20:36 77.80 77.80 77.80 77.80 0.2K
20:37 77.85 77.85 77.85 77.85 0.0K
20:38 78.00 78.00 78.00 78.00 0.0K
20:40 78.00 78.00 78.00 78.00 0.0K
20:41 78.00 78.00 78.00 78.00 0.0K
20:42 78.00 78.00 78.00 78.00 0.1K
20:44 78.10 78.10 78.10 78.10 0.0K
20:46 78.10 78.10 78.10 78.10 0.0K
20:47 78.00 78.00 78.00 78.00 0.0K
20:48 78.15 78.15 78.15 78.15 0.5K
20:50 78.05 78.10 78.05 78.10 0.0K
20:51 78.15 78.15 78.15 78.15 0.0K
20:53 78.10 78.10 78.05 78.05 0.1K
20:54 78.05 78.05 78.05 78.05 0.0K
20:55 78.05 78.05 78.00 78.00 0.1K
20:56 78.00 78.00 78.00 78.00 0.0K
20:57 77.85 77.85 77.85 77.85 0.8K
20:59 78.00 78.00 78.00 78.00 0.0K
21:01 78.00 78.00 78.00 78.00 0.0K
21:02 77.80 77.80 77.80 77.80 0.2K
21:03 77.95 77.95 77.95 77.95 0.0K
21:04 78.00 78.00 78.00 78.00 0.0K
21:07 77.80 78.00 77.80 77.80 0.0K
21:08 77.95 77.95 77.95 77.95 0.0K
21:09 78.05 78.05 78.05 78.05 0.0K
21:10 77.95 77.95 77.95 77.95 0.0K
21:11 78.10 78.10 78.10 78.10 0.0K
21:12 78.10 78.10 78.10 78.10 0.0K
21:13 78.10 78.10 77.95 77.95 0.1K
21:14 78.10 78.10 78.10 78.10 0.0K
21:16 78.10 78.10 78.10 78.10 0.0K
21:17 77.95 78.05 77.85 78.05 1.0K
21:18 77.85 78.00 77.85 77.85 0.0K
21:19 78.00 78.05 78.00 78.05 0.0K
21:20 77.85 77.85 77.85 77.85 0.0K
21:22 77.85 77.85 77.85 77.85 0.0K
21:23 78.05 78.05 78.05 78.05 0.0K
21:24 78.05 78.05 78.05 78.05 0.0K
21:25 78.05 78.05 78.05 78.05 0.0K
21:26 78.05 78.05 78.05 78.05 0.0K
21:30 78.05 78.05 78.05 78.05 0.0K
21:32 78.00 78.05 78.00 78.05 0.0K
21:35 78.05 78.05 78.05 78.05 0.0K
21:36 77.85 78.05 77.85 78.05 0.2K
21:37 77.85 78.15 77.85 77.95 2.2K
21:38 77.90 77.90 77.90 77.90 0.4K
21:39 78.15 78.15 78.15 78.15 0.5K
21:40 78.15 78.15 78.15 78.15 0.0K
21:41 77.95 78.10 77.95 78.10 0.1K
21:42 78.10 78.10 77.95 78.10 0.0K
21:43 78.10 78.10 77.90 77.90 0.7K
21:45 78.05 78.05 77.90 77.90 0.0K
21:46 77.90 78.05 77.90 78.05 0.0K
21:47 77.85 77.85 77.85 77.85 0.2K
21:48 77.85 77.85 77.85 77.85 0.0K
21:49 77.80 77.80 77.80 77.80 0.6K
21:52 77.95 77.95 77.95 77.95 0.0K
21:53 78.00 78.00 78.00 78.00 0.0K
21:55 77.80 77.80 77.80 77.80 1.0K
21:57 77.90 77.90 77.90 77.90 0.0K
21:58 77.90 77.90 77.80 77.80 0.1K
21:59 77.75 77.80 77.75 77.80 0.1K
22:00 77.80 77.80 77.80 77.80 0.0K
22:01 77.90 77.90 77.90 77.90 0.7K
22:02 77.80 77.90 77.80 77.90 0.0K
22:03 77.90 77.90 77.90 77.90 0.1K
22:04 77.90 77.90 77.80 77.80 0.0K
22:05 77.95 77.95 77.80 77.80 0.2K
22:06 77.95 77.95 77.95 77.95 0.0K
22:07 77.85 77.95 77.80 77.80 0.0K
22:08 77.95 77.95 77.95 77.95 0.0K
22:13 77.95 77.95 77.75 77.75 0.5K
22:14 77.85 77.85 77.75 77.75 0.0K
22:16 77.85 77.85 77.75 77.75 0.0K
22:20 77.85 77.85 77.75 77.75 0.0K
22:21 77.85 77.85 77.75 77.75 0.0K
22:22 77.85 77.85 77.85 77.85 0.0K
22:23 77.75 77.75 77.75 77.75 0.0K
22:25 77.85 77.85 77.85 77.85 0.0K
22:26 77.85 77.85 77.85 77.85 0.0K
22:28 77.85 77.85 77.85 77.85 0.0K
22:30 77.90 77.90 77.90 77.90 0.0K
22:31 77.90 77.90 77.90 77.90 0.0K
22:32 77.90 77.90 77.80 77.80 0.0K
22:33 77.80 77.90 77.80 77.80 0.0K
22:34 77.90 77.90 77.80 77.80 0.1K
22:35 77.80 77.80 77.80 77.80 0.0K
22:38 77.90 77.90 77.90 77.90 0.0K
22:39 77.90 77.90 77.80 77.80 0.0K
22:40 77.90 77.90 77.90 77.90 0.0K
22:41 77.90 77.90 77.80 77.90 0.0K
22:42 77.90 77.90 77.75 77.80 0.0K
22:43 77.90 77.90 77.80 77.80 0.0K
22:44 77.90 77.90 77.80 77.80 0.1K
22:45 77.80 77.90 77.80 77.90 0.0K
22:46 77.90 77.90 77.90 77.90 0.0K
22:49 77.90 77.90 77.90 77.90 0.0K
22:52 77.75 77.85 77.75 77.85 0.1K
22:56 77.85 77.85 77.85 77.85 0.2K
22:57 77.75 77.75 77.75 77.75 1.2K
22:58 77.75 77.85 77.75 77.85 0.1K
23:00 77.75 77.75 77.75 77.75 0.0K
23:01 77.75 77.75 77.75 77.75 0.0K
23:02 77.75 77.75 77.75 77.75 0.1K
23:03 77.75 77.90 77.75 77.75 1.0K
23:04 77.75 77.75 77.75 77.75 0.0K
23:05 77.90 77.90 77.75 77.75 0.0K
23:06 77.90 77.90 77.90 77.90 0.2K
23:07 77.90 77.90 77.90 77.90 0.1K
23:09 77.90 77.90 77.90 77.90 0.0K
23:10 77.90 77.90 77.80 77.80 0.0K
23:11 77.90 77.90 77.80 77.90 0.1K
23:12 77.90 77.90 77.80 77.80 0.1K
23:13 77.80 77.90 77.80 77.80 0.1K
23:14 77.75 77.90 77.75 77.75 0.1K
23:15 77.90 77.90 77.75 77.90 0.0K
23:16 77.75 77.90 77.75 77.90 0.0K
23:17 77.75 77.90 77.75 77.75 0.1K
23:18 77.90 77.90 77.75 77.90 0.0K
23:22 77.75 77.75 77.75 77.75 0.0K
23:23 77.75 77.75 77.75 77.75 0.0K
23:24 77.90 77.90 77.75 77.75 0.1K
23:25 77.75 77.90 77.75 77.75 0.1K
23:26 77.90 77.90 77.75 77.90 0.0K
23:27 77.90 77.90 77.80 77.80 0.0K
23:28 77.90 77.90 77.75 77.75 0.1K
23:29 77.90 77.90 77.75 77.90 0.0K
23:30 77.80 77.90 77.80 77.90 0.1K
23:31 77.90 77.90 77.90 77.90 0.0K
23:32 77.90 77.90 77.80 77.80 0.1K
23:33 77.90 77.90 77.90 77.90 0.1K
23:36 77.80 77.80 77.80 77.80 0.0K
23:37 77.90 77.90 77.90 77.90 0.0K
23:38 77.90 77.90 77.80 77.80 0.0K
23:39 77.80 77.90 77.80 77.80 0.2K
23:40 77.90 77.90 77.80 77.80 0.1K
23:41 77.90 77.90 77.80 77.80 0.1K
23:42 77.75 77.90 77.75 77.75 1.9K
23:43 77.70 77.75 77.70 77.70 0.2K
23:44 77.70 77.75 77.70 77.75 1.8K
23:46 77.65 77.65 77.55 77.55 10.2K
23:47 77.55 77.55 77.50 77.50 0.3K
23:48 77.50 77.50 77.40 77.40 2.7K
23:49 77.40 77.40 77.40 77.40 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