VI.ru

VSEH
🏛️ 俄罗斯 →
67.03
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:59 75.82 75.82 75.82 75.82 16.2K
10:00 75.56 75.56 75.43 75.43 60.2K
10:01 75.43 75.86 75.43 75.70 46.0K
10:02 75.58 75.85 75.58 75.82 16.4K
10:03 75.80 75.80 75.64 75.64 30.7K
10:04 75.73 75.89 75.73 75.86 18.3K
10:05 75.82 75.82 75.67 75.70 10.1K
10:06 75.70 75.76 75.60 75.60 14.7K
10:07 75.65 75.74 75.56 75.74 16.2K
10:08 75.78 75.78 75.65 75.65 15.3K
10:09 75.62 75.64 75.59 75.64 25.8K
10:10 75.68 75.73 75.67 75.73 2.2K
10:11 75.66 75.66 75.56 75.56 3.9K
10:12 75.55 75.55 75.48 75.48 8.8K
10:13 75.51 75.55 75.51 75.52 0.5K
10:14 75.52 75.56 75.52 75.56 2.2K
10:15 75.55 75.55 75.35 75.37 23.2K
10:16 75.49 75.49 75.33 75.35 9.8K
10:17 75.35 75.35 75.28 75.28 3.3K
10:18 75.28 75.30 75.25 75.25 16.9K
10:19 75.25 75.25 75.15 75.15 7.0K
10:20 75.17 75.17 75.09 75.15 3.4K
10:21 75.17 75.25 75.17 75.21 7.9K
10:22 75.21 75.25 75.16 75.22 5.4K
10:23 75.25 75.25 75.20 75.22 3.4K
10:24 75.21 75.25 75.21 75.25 5.6K
10:25 75.25 75.28 75.25 75.28 0.3K
10:26 75.28 75.48 75.27 75.40 3.9K
10:27 75.45 75.49 75.44 75.44 4.0K
10:28 75.42 75.44 75.42 75.43 1.3K
10:29 75.43 75.54 75.43 75.54 8.5K
10:30 75.47 75.53 75.47 75.52 2.0K
10:31 75.54 75.54 75.54 75.54 0.1K
10:32 75.54 75.54 75.54 75.54 0.7K
10:33 75.54 75.55 75.54 75.55 0.5K
10:34 75.55 75.56 75.53 75.56 3.6K
10:35 75.56 75.59 75.56 75.59 1.2K
10:36 75.59 75.59 75.56 75.59 0.3K
10:37 75.59 75.59 75.59 75.59 0.4K
10:38 75.58 75.59 75.58 75.59 0.3K
10:39 75.59 75.59 75.58 75.58 0.4K
10:40 75.59 75.59 75.58 75.59 0.8K
10:41 75.59 75.59 75.58 75.59 0.8K
10:42 75.62 75.68 75.62 75.67 3.4K
10:43 75.67 75.68 75.67 75.68 0.4K
10:44 75.65 75.65 75.56 75.58 7.1K
10:45 75.58 75.58 75.58 75.58 0.7K
10:46 75.53 75.57 75.53 75.57 0.1K
10:47 75.56 75.56 75.56 75.56 0.1K
10:48 75.53 75.54 75.53 75.54 0.2K
10:49 75.56 75.57 75.54 75.54 0.0K
10:50 75.57 75.57 75.45 75.51 5.2K
10:51 75.51 75.51 75.46 75.50 0.2K
10:52 75.50 75.50 75.46 75.49 0.5K
10:53 75.50 75.51 75.50 75.51 0.1K
10:54 75.51 75.54 75.51 75.54 0.0K
10:55 75.55 75.55 75.55 75.55 0.6K
10:56 75.55 75.55 75.55 75.55 0.0K
10:57 75.52 75.55 75.52 75.55 0.3K
10:58 75.54 75.59 75.54 75.59 2.6K
10:59 75.59 75.59 75.56 75.56 0.8K
11:00 75.56 75.59 75.56 75.59 0.9K
11:01 75.60 75.61 75.57 75.61 0.9K
11:02 75.63 75.63 75.60 75.61 1.1K
11:03 75.61 75.64 75.61 75.64 0.8K
11:04 75.66 75.67 75.64 75.66 1.6K
11:05 75.65 75.66 75.54 75.54 10.0K
11:06 75.29 75.44 75.29 75.44 14.4K
11:07 75.44 75.49 75.44 75.49 0.2K
11:08 75.45 75.47 75.45 75.47 0.7K
11:09 75.49 75.60 75.49 75.55 2.8K
11:10 75.58 75.59 75.58 75.59 2.0K
11:11 75.59 75.59 75.55 75.55 0.6K
11:12 75.58 75.58 75.55 75.55 2.2K
11:13 75.55 75.55 75.52 75.54 0.8K
11:14 75.54 75.54 75.53 75.53 0.0K
11:15 75.53 75.53 75.50 75.50 0.0K
11:16 75.52 75.52 75.48 75.48 1.5K
11:17 75.52 75.52 75.48 75.52 0.4K
11:18 75.48 75.52 75.48 75.50 2.1K
11:19 75.49 75.52 75.49 75.50 0.7K
11:20 75.53 75.53 75.49 75.49 1.8K
11:21 75.50 75.50 75.50 75.50 0.0K
11:22 75.49 75.53 75.48 75.53 1.2K
11:23 75.51 75.55 75.51 75.52 1.1K
11:24 75.52 75.52 75.49 75.52 0.1K
11:25 75.53 75.54 75.53 75.54 0.6K
11:26 75.55 75.55 75.55 75.55 0.1K
11:27 75.55 75.55 75.53 75.53 0.2K
11:28 75.55 75.55 75.53 75.53 0.7K
11:29 75.52 75.52 75.49 75.49 0.4K
11:30 75.59 75.59 75.56 75.56 6.6K
11:31 75.56 75.59 75.56 75.59 0.5K
11:32 75.57 75.60 75.57 75.60 2.2K
11:33 75.63 75.66 75.63 75.64 1.9K
11:34 75.66 75.67 75.60 75.60 1.0K
11:35 75.65 75.65 75.61 75.64 0.2K
11:36 75.61 75.66 75.61 75.66 1.7K
11:37 75.67 75.69 75.67 75.69 1.0K
11:38 75.68 75.69 75.68 75.69 0.1K
11:39 75.66 75.69 75.66 75.69 0.0K
11:40 75.69 75.69 75.69 75.69 0.4K
11:41 75.69 75.69 75.69 75.69 0.0K
11:42 75.69 75.69 75.66 75.66 3.7K
11:43 75.71 75.71 75.71 75.71 0.0K
11:44 75.72 75.72 75.66 75.72 1.0K
11:45 75.72 75.72 75.36 75.36 53.7K
11:46 75.36 75.39 75.36 75.39 5.1K
11:47 75.47 75.47 75.43 75.43 1.6K
11:48 75.46 75.49 75.41 75.41 0.6K
11:49 75.41 75.44 75.41 75.44 0.1K
11:50 75.47 75.49 75.43 75.43 0.9K
11:51 75.47 75.47 75.43 75.43 0.2K
11:52 75.43 75.49 75.43 75.49 0.6K
11:53 75.47 75.47 75.44 75.44 0.3K
11:54 75.48 75.48 75.47 75.47 0.1K
11:55 75.47 75.47 75.43 75.47 1.4K
11:56 75.47 75.47 75.45 75.45 0.6K
11:57 75.51 75.53 75.50 75.50 4.2K
11:58 75.52 75.52 75.52 75.52 0.4K
11:59 75.53 75.53 75.48 75.51 4.7K
12:00 75.47 75.50 75.47 75.50 0.1K
12:01 75.50 75.50 75.49 75.49 2.5K
12:02 75.48 75.48 75.43 75.43 1.4K
12:03 75.44 75.44 75.44 75.44 0.2K
12:04 75.44 75.50 75.43 75.43 8.8K
12:05 75.44 75.44 75.44 75.44 0.3K
12:06 75.45 75.45 75.45 75.45 0.0K
12:07 75.45 75.45 75.45 75.45 0.0K
12:08 75.43 75.45 75.43 75.45 0.3K
12:09 75.45 75.45 75.45 75.45 0.0K
12:10 75.44 75.45 75.44 75.45 0.1K
12:11 75.43 75.45 75.43 75.45 0.4K
12:12 75.44 75.45 75.41 75.41 0.9K
12:13 75.45 75.45 75.45 75.45 0.0K
12:14 75.45 75.45 75.45 75.45 0.0K
12:15 75.45 75.45 75.42 75.42 0.3K
12:16 75.45 75.45 75.42 75.45 0.1K
12:17 75.45 75.45 75.45 75.45 0.1K
12:18 75.47 75.50 75.47 75.50 3.0K
12:19 75.50 75.50 75.47 75.47 0.0K
12:20 75.50 75.50 75.50 75.50 0.0K
12:21 75.50 75.50 75.47 75.50 0.1K
12:22 75.50 75.54 75.49 75.54 0.6K
12:23 75.54 75.54 75.54 75.54 0.5K
12:24 75.52 75.52 75.52 75.52 0.0K
12:25 75.52 75.52 75.47 75.47 0.1K
12:26 75.52 75.52 75.52 75.52 0.4K
12:27 75.52 75.52 75.46 75.46 0.5K
12:28 75.48 75.48 75.48 75.48 0.8K
12:29 75.55 75.55 75.35 75.35 15.3K
12:30 75.36 75.36 75.24 75.24 3.0K
12:31 75.24 75.24 75.15 75.18 8.2K
12:32 75.19 75.19 75.16 75.17 0.3K
12:33 75.16 75.17 75.16 75.16 0.3K
12:34 75.16 75.18 75.16 75.17 2.9K
12:35 75.17 75.17 75.16 75.17 0.1K
12:36 75.17 75.22 75.17 75.22 3.1K
12:37 75.23 75.23 75.21 75.22 2.3K
12:38 75.25 75.25 75.23 75.25 0.3K
12:39 75.22 75.35 75.22 75.33 2.8K
12:40 75.40 75.40 75.28 75.30 1.3K
12:41 75.30 75.30 75.30 75.30 0.1K
12:42 75.30 75.37 75.30 75.35 1.3K
12:43 75.32 75.37 75.30 75.30 0.8K
12:44 75.35 75.35 75.31 75.35 0.0K
12:45 75.31 75.35 75.31 75.35 0.0K
12:46 75.35 75.35 75.35 75.35 0.3K
12:47 75.36 75.36 75.33 75.35 0.1K
12:48 75.35 75.35 75.35 75.35 0.1K
12:49 75.35 75.35 75.35 75.35 0.1K
12:50 75.35 75.35 75.34 75.34 0.1K
12:51 75.35 75.36 75.35 75.36 1.0K
12:52 75.36 75.36 75.29 75.36 0.0K
12:53 75.37 75.38 75.36 75.37 1.3K
12:54 75.37 75.37 75.32 75.32 0.1K
12:55 75.37 75.38 75.37 75.37 7.7K
12:56 75.37 75.39 75.37 75.38 0.8K
12:57 75.38 75.39 75.38 75.39 0.4K
12:58 75.40 75.40 75.39 75.39 0.2K
12:59 75.40 75.40 75.40 75.40 1.1K
13:00 75.40 75.40 75.40 75.40 0.6K
13:01 75.40 75.40 75.40 75.40 0.1K
13:02 75.40 75.40 75.40 75.40 0.0K
13:03 75.40 75.40 75.39 75.39 0.1K
13:04 75.40 75.40 75.37 75.40 1.1K
13:05 75.40 75.40 75.40 75.40 0.0K
13:06 75.37 75.40 75.37 75.40 1.1K
13:07 75.40 75.40 75.40 75.40 0.1K
13:08 75.37 75.37 75.37 75.37 1.8K
13:09 75.39 75.40 75.39 75.40 5.1K
13:10 75.38 75.38 75.38 75.38 0.0K
13:11 75.38 75.38 75.37 75.37 0.1K
13:12 75.37 75.37 75.37 75.37 0.1K
13:13 75.37 75.37 75.37 75.37 0.1K
13:14 75.37 75.39 75.37 75.39 0.6K
13:15 75.37 75.38 75.37 75.38 0.7K
13:16 75.39 75.39 75.39 75.39 0.0K
13:17 75.39 75.40 75.38 75.40 3.0K
13:18 75.39 75.40 75.37 75.40 0.6K
13:19 75.40 75.40 75.36 75.40 1.5K
13:20 75.41 75.41 75.38 75.40 0.8K
13:21 75.41 75.42 75.37 75.37 0.9K
13:22 75.39 75.39 75.38 75.38 2.4K
13:23 75.38 75.41 75.36 75.41 1.6K
13:24 75.41 75.42 75.41 75.41 0.3K
13:25 75.42 75.43 75.42 75.43 0.4K
13:26 75.46 75.47 75.41 75.41 1.2K
13:27 75.50 75.50 75.48 75.48 0.3K
13:28 75.47 75.56 75.47 75.56 3.5K
13:29 75.56 75.61 75.55 75.56 4.3K
13:30 75.56 75.56 75.43 75.43 16.4K
13:31 75.35 75.35 75.30 75.30 14.0K
13:32 75.30 75.31 75.16 75.16 9.9K
13:33 75.10 75.14 75.10 75.14 11.0K
13:34 75.14 75.14 75.09 75.09 7.3K
13:35 75.15 75.15 75.11 75.11 0.9K
13:36 75.11 75.11 74.90 74.90 81.0K
13:37 74.90 74.91 74.89 74.89 7.2K
13:38 74.89 74.97 74.89 74.97 2.7K
13:39 75.08 75.15 75.01 75.15 7.8K
13:40 75.14 75.14 75.10 75.10 0.2K
13:41 75.10 75.14 75.06 75.14 0.3K
13:42 75.14 75.14 75.09 75.09 0.2K
13:43 75.13 75.13 75.13 75.13 0.1K
13:44 75.13 75.17 75.13 75.17 1.4K
13:45 75.17 75.19 75.08 75.15 2.6K
13:46 75.08 75.15 75.08 75.08 0.8K
13:47 75.10 75.13 75.10 75.13 0.6K
13:48 75.15 75.16 75.06 75.09 3.3K
13:49 75.05 75.07 75.02 75.07 5.2K
13:50 75.07 75.08 75.07 75.08 1.1K
13:51 75.08 75.10 75.08 75.08 0.4K
13:52 75.08 75.08 75.03 75.03 0.0K
13:53 75.08 75.08 75.01 75.07 1.9K
13:54 75.01 75.07 74.79 74.83 31.5K
13:55 74.76 74.76 74.36 74.39 43.7K
13:56 74.40 74.75 74.40 74.68 18.2K
13:57 74.68 74.68 74.33 74.59 58.4K
13:58 74.17 74.45 74.17 74.41 13.9K
13:59 74.37 74.43 74.20 74.36 8.2K
14:00 74.43 74.43 74.31 74.40 12.7K
14:01 74.41 74.52 74.27 74.44 19.1K
14:02 74.49 74.52 74.44 74.52 9.3K
14:03 74.52 74.61 74.48 74.48 5.1K
14:04 74.45 74.45 74.42 74.44 3.5K
14:05 74.44 74.50 74.43 74.47 7.9K
14:06 74.48 74.60 74.47 74.52 10.1K
14:07 74.53 74.58 74.51 74.54 3.6K
14:08 74.54 74.55 74.50 74.50 3.2K
14:09 74.50 74.50 74.48 74.48 3.4K
14:10 74.50 74.59 74.50 74.56 2.8K
14:11 74.56 74.67 74.56 74.67 19.1K
14:12 74.67 74.71 74.62 74.62 22.5K
14:13 74.62 74.66 74.62 74.66 1.3K
14:14 74.65 74.65 74.62 74.62 4.1K
14:15 74.61 74.64 74.57 74.63 7.4K
14:16 74.64 74.65 74.63 74.65 0.1K
14:17 74.66 74.71 74.66 74.71 3.0K
14:18 74.71 74.72 74.71 74.72 0.6K
14:19 74.70 74.76 74.70 74.76 2.1K
14:20 74.72 74.72 74.67 74.68 1.1K
14:21 74.70 74.76 74.70 74.76 0.4K
14:22 74.76 74.76 74.69 74.69 6.3K
14:23 74.64 74.69 74.63 74.64 3.0K
14:24 74.64 74.70 74.64 74.70 1.8K
14:25 74.70 74.70 74.64 74.70 1.3K
14:26 74.71 74.72 74.65 74.72 0.6K
14:27 74.72 74.72 74.70 74.72 0.5K
14:28 74.70 74.71 74.70 74.70 1.7K
14:29 74.70 74.70 74.67 74.68 0.8K
14:30 74.68 74.68 74.65 74.65 0.2K
14:31 74.65 74.65 74.61 74.61 1.6K
14:32 74.63 74.67 74.62 74.67 0.6K
14:33 74.64 74.68 74.64 74.64 1.7K
14:34 74.67 74.71 74.65 74.70 1.5K
14:35 74.70 74.71 74.70 74.70 2.4K
14:36 74.69 74.71 74.66 74.66 0.8K
14:37 74.66 74.68 74.65 74.68 0.9K
14:38 74.66 74.69 74.65 74.65 2.6K
14:39 74.63 74.64 74.60 74.64 3.1K
14:40 74.64 74.64 74.60 74.63 0.7K
14:41 74.63 74.63 74.60 74.61 0.8K
14:42 74.61 74.61 74.60 74.61 0.1K
14:43 74.61 74.64 74.61 74.61 20.3K
14:44 74.60 74.60 74.56 74.60 5.2K
14:45 74.60 74.60 74.56 74.60 5.6K
14:46 74.60 74.60 74.55 74.55 17.6K
14:47 74.55 74.56 74.55 74.55 3.2K
14:48 74.55 74.55 74.54 74.54 0.2K
14:49 74.53 74.53 74.51 74.51 23.4K
14:50 74.51 74.71 74.51 74.61 13.5K
14:51 74.61 74.65 74.61 74.65 0.2K
14:52 74.66 74.66 74.52 74.60 9.0K
14:53 74.60 74.60 74.51 74.59 1.6K
14:54 74.59 74.59 74.51 74.59 0.2K
14:55 74.59 74.59 74.51 74.51 2.6K
14:56 74.59 74.59 74.53 74.57 0.5K
14:57 74.57 74.59 74.54 74.54 0.1K
14:58 74.55 74.59 74.51 74.51 0.1K
14:59 74.59 74.59 74.58 74.58 0.1K
15:00 74.54 74.59 74.54 74.59 0.2K
15:01 74.59 74.64 74.51 74.63 3.5K
15:02 74.64 74.65 74.63 74.63 0.2K
15:03 74.55 74.62 74.55 74.62 2.6K
15:04 74.60 74.60 74.55 74.55 1.5K
15:05 74.55 74.58 74.55 74.58 1.8K
15:06 74.55 74.55 74.52 74.52 1.6K
15:07 74.51 74.52 74.48 74.48 12.4K
15:08 74.49 74.49 74.46 74.49 1.5K
15:09 74.49 74.49 74.46 74.47 1.0K
15:10 74.47 74.47 74.44 74.45 2.3K
15:11 74.45 74.45 74.40 74.40 2.1K
15:12 74.38 74.38 74.34 74.34 1.0K
15:13 74.34 74.34 74.33 74.33 0.4K
15:14 74.33 74.33 74.27 74.27 8.8K
15:15 74.27 74.27 74.25 74.25 0.2K
15:16 74.23 74.25 74.21 74.22 0.5K
15:17 74.25 74.25 74.20 74.22 1.8K
15:18 74.22 74.22 74.21 74.22 0.3K
15:19 74.21 74.22 74.21 74.22 0.1K
15:20 74.22 74.22 74.22 74.22 0.4K
15:21 74.21 74.21 74.20 74.20 2.3K
15:22 74.21 74.21 74.18 74.18 3.3K
15:23 74.16 74.16 74.07 74.07 10.4K
15:24 74.07 74.08 74.07 74.08 2.0K
15:25 74.10 74.16 74.10 74.16 2.2K
15:26 74.11 74.20 74.11 74.20 12.9K
15:27 74.21 74.21 74.16 74.21 2.8K
15:28 74.21 74.22 74.21 74.22 3.6K
15:29 74.21 74.22 74.18 74.18 0.8K
15:30 74.20 74.20 74.11 74.11 0.9K
15:31 74.14 74.14 74.07 74.07 4.3K
15:32 74.00 74.02 74.00 74.00 24.9K
15:33 74.00 74.02 74.00 74.01 2.4K
15:34 74.01 74.01 73.95 73.95 2.8K
15:35 73.97 74.02 73.96 74.01 2.3K
15:36 74.03 74.05 74.03 74.04 8.5K
15:37 74.04 74.07 74.04 74.06 5.8K
15:38 74.04 74.04 73.94 73.94 4.3K
15:39 73.90 73.90 73.57 73.77 20.6K
15:40 73.81 73.94 73.81 73.87 2.7K
15:41 73.86 73.86 73.81 73.81 13.8K
15:42 73.85 73.86 73.84 73.86 8.7K
15:43 73.86 73.86 73.85 73.85 2.3K
15:44 73.82 73.82 73.70 73.70 14.2K
15:45 73.73 73.79 73.71 73.71 6.0K
15:46 73.65 73.73 73.65 73.70 4.4K
15:47 73.69 73.69 73.42 73.64 35.2K
15:48 73.77 73.85 73.77 73.78 21.2K
15:49 73.83 73.86 73.82 73.84 4.0K
15:50 73.85 73.85 73.82 73.82 2.6K
15:51 73.86 73.87 73.85 73.86 0.1K
15:52 73.86 73.87 73.85 73.87 1.3K
15:53 73.85 73.87 73.85 73.87 0.3K
15:54 73.87 73.87 73.85 73.87 8.8K
15:55 73.87 73.87 73.83 73.83 0.4K
15:56 73.75 73.77 73.75 73.76 14.2K
15:57 73.79 73.80 73.70 73.71 14.4K
15:58 73.87 73.87 73.74 73.83 4.3K
15:59 73.89 73.93 73.89 73.91 0.4K
16:00 73.85 73.96 73.85 73.96 5.0K
16:01 73.96 73.99 73.96 73.99 1.6K
16:02 73.99 74.02 73.99 74.02 1.0K
16:03 74.02 74.05 74.02 74.05 0.3K
16:04 74.05 74.06 74.03 74.06 0.0K
16:05 74.06 74.09 74.04 74.09 1.4K
16:06 74.08 74.19 74.08 74.12 2.0K
16:07 74.12 74.17 74.12 74.15 0.4K
16:08 74.15 74.15 74.14 74.14 0.2K
16:09 74.08 74.13 74.06 74.06 0.6K
16:10 74.13 74.13 74.13 74.13 0.1K
16:11 74.06 74.12 74.06 74.12 0.0K
16:12 74.15 74.15 74.13 74.13 0.1K
16:13 74.13 74.13 74.08 74.10 0.2K
16:14 74.10 74.10 74.06 74.08 2.7K
16:15 74.06 74.12 74.06 74.11 0.3K
16:16 74.11 74.13 74.08 74.13 0.9K
16:17 74.13 74.13 74.13 74.13 0.1K
16:18 74.12 74.15 74.12 74.15 5.2K
16:19 74.15 74.15 74.12 74.15 0.2K
16:20 74.15 74.17 74.13 74.15 0.3K
16:21 74.15 74.17 74.15 74.17 0.1K
16:22 74.17 74.20 74.17 74.20 0.4K
16:23 74.18 74.20 74.18 74.18 0.0K
16:24 74.18 74.19 74.18 74.19 0.7K
16:25 74.19 74.19 74.19 74.19 0.1K
16:26 74.18 74.20 74.18 74.19 0.1K
16:27 74.19 74.20 74.16 74.20 0.8K
16:28 74.20 74.25 74.20 74.23 5.0K
16:29 74.21 74.24 74.21 74.23 0.2K
16:30 74.23 74.24 74.20 74.20 0.6K
16:31 74.20 74.20 74.19 74.20 1.1K
16:32 74.20 74.20 74.20 74.20 1.2K
16:33 74.20 74.20 74.14 74.18 0.7K
16:34 74.18 74.19 74.15 74.15 0.1K
16:35 74.18 74.18 74.12 74.12 0.7K
16:36 74.16 74.17 74.12 74.17 2.1K
16:37 74.19 74.19 74.12 74.19 0.5K
16:38 74.20 74.25 74.16 74.16 6.1K
16:39 74.17 74.24 74.17 74.24 5.5K
16:40 74.13 74.25 74.13 74.15 4.1K
16:41 74.22 74.22 74.15 74.19 0.7K
16:42 74.19 74.19 74.19 74.19 1.5K
16:43 74.23 74.23 73.85 73.94 33.6K
16:44 73.94 73.94 73.90 73.90 0.0K
16:45 73.89 73.89 73.82 73.86 9.2K
16:46 73.86 73.86 73.83 73.83 0.9K
16:47 73.80 73.91 73.80 73.85 10.3K
16:48 73.91 73.91 73.85 73.91 0.4K
16:49 73.91 73.91 73.90 73.90 1.2K
16:50 73.91 73.91 73.90 73.90 0.0K
16:51 73.94 73.95 73.94 73.94 0.5K
16:52 73.95 73.95 73.94 73.95 2.1K
16:53 73.95 73.95 73.95 73.95 0.6K
16:54 73.95 73.95 73.95 73.95 1.1K
16:55 73.95 73.95 73.95 73.95 3.3K
16:56 73.95 73.96 73.95 73.96 0.0K
16:57 73.95 74.01 73.95 73.95 0.5K
16:58 73.96 73.97 73.96 73.96 0.0K
16:59 73.94 73.97 73.94 73.97 1.0K
17:00 73.96 73.97 73.90 73.96 15.2K
17:01 73.96 74.07 73.95 74.07 1.0K
17:02 74.07 74.07 74.02 74.02 0.0K
17:03 74.07 74.07 73.95 73.95 4.6K
17:04 73.94 73.95 73.94 73.95 2.6K
17:05 73.95 73.95 73.95 73.95 0.5K
17:06 73.95 73.95 73.95 73.95 2.1K
17:07 73.95 73.95 73.92 73.92 0.3K
17:08 73.95 73.95 73.91 73.95 0.2K
17:09 73.91 73.95 73.90 73.95 0.6K
17:10 73.95 73.95 73.95 73.95 0.7K
17:11 73.94 73.94 73.94 73.94 0.0K
17:12 73.94 73.94 73.94 73.94 0.3K
17:13 73.95 73.95 73.92 73.95 0.2K
17:14 73.95 73.95 73.92 73.95 0.4K
17:15 73.95 73.95 73.95 73.95 1.1K
17:16 73.95 73.95 73.94 73.94 0.4K
17:17 73.94 73.95 73.94 73.95 0.1K
17:18 73.95 73.95 73.95 73.95 0.2K
17:19 73.95 73.95 73.94 73.95 0.2K
17:20 73.95 73.95 73.95 73.95 0.0K
17:21 73.95 73.95 73.95 73.95 0.3K
17:22 73.95 73.95 73.94 73.94 2.7K
17:23 73.89 73.95 73.89 73.95 1.8K
17:24 73.95 73.95 73.90 73.95 0.5K
17:25 73.92 73.95 73.91 73.91 0.5K
17:26 73.91 73.95 73.91 73.95 0.1K
17:27 73.92 73.93 73.91 73.93 0.6K
17:28 73.93 74.23 73.92 74.23 12.7K
17:29 74.17 74.20 74.09 74.10 0.5K
17:30 74.19 74.19 74.10 74.11 0.5K
17:31 74.10 74.11 74.10 74.10 1.2K
17:32 74.11 74.16 74.11 74.16 0.2K
17:33 74.19 74.19 74.13 74.13 0.5K
17:34 74.19 74.19 74.15 74.15 0.5K
17:35 74.13 74.13 74.13 74.13 0.0K
17:36 74.13 74.13 74.11 74.11 0.1K
17:37 74.16 74.20 74.13 74.13 2.1K
17:38 74.19 74.23 74.17 74.23 1.7K
17:39 74.16 74.23 74.14 74.14 1.1K
17:40 74.13 74.21 74.13 74.13 0.3K
17:41 74.18 74.19 74.13 74.19 0.9K
17:42 74.19 74.19 74.19 74.19 0.1K
17:43 74.19 74.23 74.10 74.10 7.1K
17:44 73.99 74.10 73.99 74.04 1.1K
17:45 74.05 74.10 74.05 74.10 0.2K
17:46 74.04 74.08 73.99 74.02 1.2K
17:47 74.08 74.08 74.02 74.08 0.2K
17:48 74.02 74.03 74.02 74.03 0.1K
17:49 74.03 74.03 74.03 74.03 0.0K
17:50 74.02 74.03 74.02 74.03 0.1K
17:51 74.04 74.05 74.04 74.05 0.1K
17:52 74.05 74.05 74.05 74.05 0.0K
17:53 74.05 74.05 74.05 74.05 0.1K
17:54 74.05 74.05 74.04 74.05 1.0K
17:55 74.05 74.05 74.03 74.05 0.0K
17:56 74.05 74.05 74.03 74.05 0.1K
17:57 74.05 74.05 74.05 74.05 0.5K
17:58 74.05 74.05 74.03 74.04 12.4K
17:59 74.04 74.04 74.03 74.03 5.1K
18:00 74.03 74.03 73.97 73.97 5.0K
18:01 73.96 73.97 73.88 73.97 0.2K
18:02 73.90 73.97 73.90 73.90 0.8K
18:03 73.91 73.97 73.91 73.97 0.2K
18:04 73.97 73.97 73.97 73.97 1.1K
18:05 74.05 74.11 73.98 74.11 6.1K
18:06 73.99 73.99 73.99 73.99 2.8K
18:07 74.09 74.09 74.00 74.00 0.2K
18:08 74.00 74.11 74.00 74.11 0.9K
18:09 74.10 74.10 74.10 74.10 0.1K
18:10 74.10 74.10 74.09 74.09 0.3K
18:12 74.09 74.09 74.05 74.05 0.0K
18:14 74.05 74.05 74.05 74.05 0.1K
18:15 74.05 74.05 74.05 74.05 0.0K
18:16 74.02 74.09 74.02 74.09 0.4K
18:17 74.09 74.09 74.09 74.09 0.0K
18:18 74.09 74.09 74.09 74.09 0.3K
18:19 74.09 74.10 74.09 74.10 0.0K
18:20 74.09 74.10 74.09 74.10 0.2K
18:21 74.12 74.18 73.97 74.13 5.3K
18:22 74.05 74.08 73.97 74.08 0.9K
18:23 74.06 74.08 73.97 74.08 0.7K
18:24 73.98 74.21 73.98 74.13 2.3K
18:25 73.99 74.12 73.99 74.12 0.3K
18:26 74.13 74.13 74.13 74.13 0.3K
18:27 74.15 74.16 74.10 74.16 0.1K
18:28 74.16 74.16 74.16 74.16 0.1K
18:30 74.17 74.17 74.17 74.17 0.1K
18:31 74.16 74.16 74.15 74.15 0.3K
18:32 74.10 74.10 74.10 74.10 0.2K
18:33 74.15 74.15 74.11 74.15 0.2K
18:34 74.11 74.15 74.11 74.15 0.2K
18:35 74.15 74.25 74.10 74.25 4.1K
18:36 74.16 74.25 74.16 74.25 0.0K
18:37 74.16 74.25 74.16 74.23 0.1K
18:38 74.15 74.15 73.97 74.10 25.1K
18:39 74.10 74.10 73.79 73.79 15.7K
18:45 73.90 73.90 73.90 73.90 2.2K
19:04 73.90 73.90 73.90 73.90 0.4K
19:05 74.18 74.18 73.98 73.98 4.4K
19:06 74.10 74.12 74.10 74.12 0.3K
19:07 74.04 74.11 74.04 74.10 0.5K
19:08 74.09 74.09 73.85 73.85 2.4K
19:09 74.08 74.08 74.04 74.07 0.2K
19:10 74.07 74.07 74.04 74.04 0.0K
19:11 74.07 74.07 74.06 74.07 0.5K
19:12 74.08 74.08 74.01 74.01 0.1K
19:13 74.01 74.01 74.01 74.01 0.0K
19:14 74.01 74.09 74.00 74.09 0.2K
19:15 74.09 74.09 74.09 74.09 0.0K
19:16 74.00 74.02 74.00 74.02 2.0K
19:17 74.05 74.05 73.99 74.04 1.6K
19:18 73.95 73.95 73.91 73.91 0.6K
19:19 73.91 73.91 73.81 73.81 2.0K
19:20 73.81 73.82 73.81 73.82 0.6K
19:21 73.82 73.82 73.82 73.82 1.1K
19:22 73.95 73.95 73.94 73.94 0.0K
19:23 73.91 73.96 73.91 73.96 0.8K
19:24 73.95 73.97 73.95 73.97 0.5K
19:25 73.93 73.95 73.92 73.94 2.2K
19:26 73.87 73.93 73.87 73.93 0.0K
19:27 73.93 73.94 73.87 73.94 0.3K
19:28 73.95 73.95 73.95 73.95 0.7K
19:29 73.90 73.90 73.89 73.89 0.3K
19:30 73.90 73.90 73.87 73.90 0.3K
19:31 73.90 73.95 73.90 73.95 1.8K
19:32 73.95 73.95 73.94 73.94 6.9K
19:33 73.94 73.95 73.93 73.95 0.0K
19:34 73.95 73.95 73.87 73.87 0.6K
19:35 73.94 73.95 73.94 73.95 0.0K
19:36 73.88 73.88 73.88 73.88 0.0K
19:37 73.87 73.88 73.82 73.88 2.5K
19:38 73.95 73.95 73.95 73.95 0.0K
19:39 73.90 73.95 73.90 73.95 0.2K
19:40 73.93 73.93 73.91 73.91 0.0K
19:41 73.88 73.89 73.88 73.89 2.3K
19:42 73.89 73.89 73.88 73.88 1.2K
19:43 73.88 73.88 73.88 73.88 0.0K
19:44 73.88 73.88 73.83 73.83 0.1K
19:45 73.85 73.87 73.85 73.87 0.0K
19:47 73.83 73.83 73.80 73.83 0.4K
19:48 73.83 73.88 73.83 73.88 0.2K
19:50 73.81 73.88 73.81 73.88 0.0K
19:51 73.82 73.88 73.82 73.87 0.0K
19:52 73.87 73.87 73.87 73.87 0.0K
19:53 73.86 73.86 73.77 73.77 0.8K
19:54 73.77 73.84 73.77 73.84 0.0K
19:55 73.74 73.81 73.73 73.81 1.1K
19:56 73.52 73.60 73.48 73.60 47.8K
19:57 73.60 73.62 73.48 73.62 1.6K
19:58 73.57 73.60 73.53 73.60 0.6K
19:59 73.60 73.62 73.60 73.62 0.1K
20:00 73.55 73.63 73.55 73.63 3.2K
20:01 73.62 73.63 73.59 73.59 0.1K
20:02 73.55 73.57 73.55 73.55 0.8K
20:03 73.55 73.59 73.55 73.59 0.3K
20:04 73.54 73.55 73.50 73.50 1.9K
20:05 73.50 73.59 73.50 73.50 0.8K
20:06 73.60 73.60 73.50 73.50 0.2K
20:07 73.50 73.50 73.45 73.50 1.5K
20:08 73.50 73.50 73.50 73.50 0.5K
20:09 73.43 73.44 73.43 73.44 0.9K
20:10 73.44 73.50 73.44 73.50 0.1K
20:11 73.44 73.50 73.44 73.50 0.4K
20:12 73.50 73.50 73.50 73.50 1.0K
20:13 73.50 73.50 73.50 73.50 0.1K
20:14 73.55 73.60 73.49 73.60 3.8K
20:15 73.62 73.63 73.60 73.60 2.1K
20:16 73.60 73.60 73.59 73.60 0.2K
20:17 73.60 73.61 73.60 73.61 0.2K
20:18 73.61 73.63 73.61 73.63 0.6K
20:19 73.63 73.63 73.61 73.63 0.3K
20:20 73.63 73.63 73.63 73.63 0.9K
20:21 73.64 73.69 73.64 73.69 2.0K
20:22 73.69 73.70 73.65 73.70 1.1K
20:23 73.69 73.69 73.68 73.68 0.0K
20:24 73.67 73.67 73.67 73.67 0.0K
20:25 73.67 73.67 73.67 73.67 0.0K
20:26 73.67 73.67 73.67 73.67 0.0K
20:27 73.71 73.72 73.65 73.65 0.2K
20:28 73.65 73.65 73.65 73.65 0.0K
20:29 73.65 73.65 73.65 73.65 0.2K
20:30 73.61 73.65 73.60 73.65 0.1K
20:31 73.69 73.69 73.60 73.64 0.9K
20:32 73.60 73.68 73.60 73.68 0.4K
20:33 73.63 73.66 73.59 73.65 0.2K
20:34 73.64 73.64 73.64 73.64 0.0K
20:35 73.64 73.64 73.64 73.64 0.0K
20:36 73.64 73.64 73.64 73.64 1.0K
20:37 73.69 73.69 73.65 73.65 0.5K
20:38 73.70 73.70 73.68 73.68 0.3K
20:39 73.65 73.69 73.65 73.65 0.2K
20:40 73.65 73.65 73.65 73.65 0.3K
20:41 73.71 73.71 73.65 73.71 0.4K
20:42 73.66 73.72 73.66 73.72 0.1K
20:43 73.72 73.73 73.71 73.73 2.1K
20:44 73.78 73.81 73.77 73.81 0.6K
20:45 73.73 73.78 73.73 73.78 0.1K
20:46 73.73 73.79 73.73 73.78 1.3K
20:47 73.73 73.73 73.73 73.73 0.1K
20:48 73.75 73.75 73.73 73.75 0.5K
20:49 73.75 73.75 73.75 73.75 1.4K
20:50 73.75 73.75 73.75 73.75 0.1K
20:51 73.80 73.80 73.80 73.80 0.0K
20:52 73.75 73.75 73.75 73.75 0.1K
20:53 73.75 73.75 73.75 73.75 0.0K
20:54 73.75 73.75 73.75 73.75 0.0K
20:55 73.75 73.75 73.75 73.75 0.0K
20:56 73.75 73.75 73.73 73.73 0.0K
20:57 73.72 73.73 73.72 73.73 1.2K
20:58 73.73 73.73 73.73 73.73 0.2K
20:59 73.72 73.73 73.72 73.72 0.3K
21:00 73.55 73.57 73.50 73.57 12.4K
21:01 73.57 73.57 73.57 73.57 0.0K
21:02 73.55 73.57 73.55 73.57 0.0K
21:03 73.56 73.56 73.56 73.56 0.1K
21:04 73.56 73.56 73.56 73.56 0.8K
21:05 73.55 73.55 73.50 73.50 0.8K
21:06 73.56 73.56 73.50 73.50 2.6K
21:07 73.49 73.56 73.49 73.56 0.3K
21:08 73.50 73.56 73.50 73.56 0.1K
21:09 73.55 73.55 73.55 73.55 0.0K
21:10 73.53 73.78 73.53 73.78 4.2K
21:11 73.66 73.69 73.63 73.69 0.3K
21:12 73.69 73.69 73.62 73.69 0.4K
21:13 73.69 73.70 73.69 73.70 0.6K
21:14 73.62 73.62 73.62 73.62 0.1K
21:15 73.70 73.70 73.62 73.62 0.3K
21:16 73.70 73.70 73.70 73.70 0.1K
21:17 73.63 73.63 73.63 73.63 0.0K
21:18 73.63 73.63 73.63 73.63 0.0K
21:19 73.73 73.73 73.72 73.72 0.5K
21:20 73.73 73.74 73.73 73.74 0.0K
21:21 73.70 73.70 73.70 73.70 0.0K
21:22 73.70 73.70 73.70 73.70 0.0K
21:23 73.70 73.70 73.70 73.70 0.0K
21:24 73.65 73.65 73.65 73.65 0.0K
21:25 73.65 73.70 73.65 73.70 0.1K
21:26 73.74 73.74 73.74 73.74 0.2K
21:27 73.74 73.74 73.74 73.74 0.1K
21:28 73.66 73.66 73.66 73.66 0.1K
21:29 73.67 73.67 73.67 73.67 0.0K
21:30 73.67 73.67 73.67 73.67 0.0K
21:31 73.67 73.74 73.67 73.67 0.1K
21:32 73.67 73.67 73.67 73.67 0.0K
21:33 73.67 73.67 73.65 73.65 0.6K
21:34 73.65 73.67 73.65 73.65 0.7K
21:35 73.65 73.65 73.65 73.65 0.3K
21:36 73.66 73.66 73.66 73.66 0.3K
21:37 73.66 73.66 73.65 73.66 0.2K
21:38 73.65 73.66 73.65 73.66 0.0K
21:39 73.66 73.66 73.65 73.66 0.0K
21:40 73.66 73.66 73.65 73.65 0.1K
21:41 73.66 73.66 73.66 73.66 0.0K
21:42 73.66 73.66 73.65 73.65 0.0K
21:43 73.66 73.66 73.65 73.66 0.0K
21:44 73.66 73.66 73.63 73.63 0.3K
21:45 73.61 73.62 73.61 73.62 0.6K
21:46 73.62 73.62 73.62 73.62 0.0K
21:47 73.61 73.61 73.61 73.61 0.1K
21:48 73.60 73.60 73.56 73.57 3.5K
21:49 73.57 73.57 73.56 73.56 4.8K
21:50 73.56 73.56 73.56 73.56 0.1K
21:51 73.56 73.56 73.53 73.53 0.6K
21:52 73.53 73.53 73.49 73.49 3.7K
21:53 73.43 73.45 73.43 73.45 3.8K
21:54 73.45 73.45 73.43 73.43 0.0K
21:55 73.45 73.45 73.43 73.43 0.1K
21:56 73.40 73.40 73.30 73.30 1.2K
21:57 73.39 73.39 73.31 73.31 0.2K
21:58 73.31 73.44 73.31 73.33 1.8K
21:59 73.43 73.43 73.35 73.43 0.1K
22:00 73.44 73.47 73.36 73.47 1.3K
22:01 73.47 73.47 73.47 73.47 0.1K
22:02 73.47 73.47 73.47 73.47 0.1K
22:03 73.47 73.47 73.47 73.47 0.2K
22:04 73.40 73.63 73.40 73.58 3.1K
22:05 73.55 73.55 73.55 73.55 0.0K
22:06 73.47 73.55 73.47 73.55 0.1K
22:07 73.46 73.54 73.46 73.53 0.0K
22:08 73.46 73.46 73.46 73.46 0.5K
22:09 73.43 73.53 73.43 73.43 0.0K
22:10 73.43 73.43 73.42 73.42 0.3K
22:11 73.44 73.44 73.44 73.44 0.1K
22:12 73.43 73.51 73.43 73.50 0.7K
22:13 73.50 73.50 73.40 73.40 1.0K
22:14 73.46 73.46 73.46 73.46 0.0K
22:15 73.45 73.45 73.45 73.45 0.0K
22:16 73.46 73.49 73.46 73.49 0.2K
22:17 73.49 73.49 73.44 73.49 0.5K
22:18 73.49 73.49 73.45 73.45 0.0K
22:19 73.49 73.53 73.46 73.46 0.3K
22:20 73.54 73.54 73.54 73.54 0.0K
22:21 73.47 73.53 73.47 73.53 0.1K
22:22 73.47 73.53 73.47 73.53 3.9K
22:23 73.53 73.53 73.47 73.47 0.1K
22:24 73.47 73.53 73.47 73.48 0.2K
22:25 73.48 73.51 73.48 73.51 0.4K
22:26 73.51 73.51 73.51 73.51 0.1K
22:27 73.51 73.51 73.50 73.50 0.0K
22:28 73.50 73.50 73.50 73.50 0.0K
22:29 73.50 73.50 73.50 73.50 0.1K
22:30 73.51 73.51 73.51 73.51 0.0K
22:31 73.51 73.51 73.50 73.51 0.0K
22:32 73.50 73.51 73.50 73.51 0.1K
22:33 73.51 73.51 73.50 73.50 0.5K
22:34 73.51 73.51 73.51 73.51 0.0K
22:35 73.50 73.51 73.50 73.51 0.2K
22:36 73.51 73.51 73.51 73.51 0.0K
22:37 73.51 73.51 73.51 73.51 0.1K
22:38 73.51 73.51 73.50 73.51 0.1K
22:39 73.51 73.51 73.51 73.51 0.1K
22:40 73.48 73.51 73.48 73.51 1.3K
22:41 73.51 73.51 73.51 73.51 0.0K
22:42 73.51 73.51 73.50 73.51 0.2K
22:43 73.50 73.50 73.50 73.50 0.1K
22:44 73.51 73.51 73.51 73.51 0.0K
22:45 73.51 73.51 73.50 73.51 0.0K
22:46 73.51 73.51 73.51 73.51 0.2K
22:47 73.51 73.51 73.51 73.51 0.5K
22:48 73.51 73.51 73.51 73.51 0.0K
22:49 73.51 73.51 73.51 73.51 0.0K
22:50 73.51 73.51 73.51 73.51 0.0K
22:51 73.51 73.51 73.51 73.51 0.2K
22:52 73.51 73.51 73.51 73.51 0.2K
22:53 73.51 73.51 73.51 73.51 0.0K
22:54 73.51 73.51 73.50 73.50 5.6K
22:55 73.51 73.51 73.50 73.51 0.1K
22:56 73.50 73.50 73.50 73.50 0.2K
22:57 73.50 73.50 73.50 73.50 0.0K
22:59 73.51 73.51 73.51 73.51 0.0K
23:00 73.51 73.54 73.51 73.54 0.0K
23:01 73.53 73.53 73.52 73.52 0.2K
23:02 73.54 73.55 73.54 73.55 0.0K
23:03 73.55 73.55 73.55 73.55 0.0K
23:04 73.55 73.55 73.51 73.51 0.3K
23:05 73.50 73.50 73.50 73.50 7.5K
23:06 73.55 73.70 73.55 73.70 9.2K
23:07 73.67 73.74 73.67 73.74 0.4K
23:08 73.67 73.71 73.67 73.67 0.1K
23:09 73.70 73.70 73.70 73.70 0.0K
23:10 73.70 73.70 73.69 73.69 0.0K
23:11 73.67 73.68 73.67 73.68 0.3K
23:12 73.68 73.68 73.67 73.67 15.0K
23:13 73.65 73.66 73.65 73.66 0.0K
23:15 73.60 73.60 73.59 73.59 0.1K
23:16 73.59 73.59 73.59 73.59 0.2K
23:17 73.59 73.59 73.59 73.59 0.4K
23:18 73.59 73.59 73.59 73.59 0.0K
23:19 73.59 73.59 73.59 73.59 0.0K
23:20 73.60 73.60 73.60 73.60 0.1K
23:21 73.60 73.60 73.60 73.60 0.1K
23:22 73.60 73.60 73.58 73.60 0.0K
23:23 73.60 73.60 73.60 73.60 0.0K
23:24 73.60 73.60 73.60 73.60 0.0K
23:26 73.60 73.65 73.60 73.65 0.0K
23:27 73.67 73.68 73.67 73.68 0.7K
23:28 73.69 73.69 73.65 73.69 0.1K
23:29 73.69 73.69 73.45 73.45 5.0K
23:30 73.58 73.58 73.58 73.58 0.0K
23:31 73.58 73.58 73.45 73.58 7.4K
23:32 73.49 73.60 73.49 73.60 2.6K
23:33 73.62 73.69 73.50 73.66 2.2K
23:34 73.50 73.65 73.50 73.65 6.7K
23:35 73.65 73.65 73.54 73.54 0.1K
23:37 73.61 73.62 73.61 73.62 0.1K
23:38 73.61 73.62 73.61 73.62 0.1K
23:39 73.61 73.61 73.60 73.60 0.2K
23:40 73.60 73.60 73.53 73.53 0.3K
23:41 73.59 73.59 73.53 73.59 0.1K
23:42 73.58 73.58 73.53 73.53 1.2K
23:43 73.53 73.53 73.52 73.52 0.6K
23:44 73.52 73.58 73.50 73.57 0.9K
23:45 73.50 73.51 73.50 73.50 0.2K
23:46 73.50 73.57 73.50 73.57 0.1K
23:47 73.57 73.57 73.49 73.49 0.1K
23:48 73.50 73.50 73.49 73.49 0.1K
23:49 73.50 73.50 73.50 73.50 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