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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 66.94 67.45 66.24 67.03 0.4M
2025-09-29 68.94 69.55 66.48 66.87 1.5M
2025-09-28 68.94 69.52 68.80 69.10 0.1M
2025-09-27 68.94 69.34 68.80 69.19 0.1M
2025-09-26 69.80 70.20 68.63 69.22 0.4M
2025-09-25 69.07 71.10 69.06 69.74 0.8M
2025-09-24 68.42 70.20 68.11 69.29 0.5M
2025-09-23 69.99 69.99 68.11 68.33 0.4M
2025-09-22 70.73 70.73 68.10 69.80 1.2M
2025-09-19 70.91 71.59 70.15 70.21 0.0M
2025-09-18 72.45 72.90 70.90 70.91 0.6M
2025-09-17 72.33 72.56 71.58 72.51 0.6M
2025-09-16 72.20 73.40 71.60 72.27 0.6M
2025-09-15 73.67 74.22 71.04 72.10 1.0M
2025-09-14 73.67 73.90 73.21 73.73 0.3M
2025-09-13 73.67 74.18 73.34 73.59 0.1M
2025-09-12 75.82 75.95 73.14 73.50 2.2M
2025-09-11 77.78 77.99 76.70 76.93 1.4M
2025-09-10 79.76 79.80 76.07 77.59 2.7M
2025-09-09 80.00 80.60 78.91 79.47 1.0M
2025-09-08 78.96 81.61 78.66 80.05 2.3M
2025-09-07 78.96 81.07 80.39 81.07 0.8M
2025-09-06 78.96 80.95 78.66 80.41 0.6M
2025-09-05 78.33 79.24 78.33 78.78 0.4M
2025-09-04 78.27 78.95 78.21 78.34 0.4M
2025-09-03 77.76 79.00 77.59 78.21 0.5M
2025-09-02 78.27 78.78 76.88 77.84 0.4M
2025-09-01 78.65 79.95 78.05 78.27 0.6M
2025-08-31 78.65 79.62 78.77 79.48 0.2M
2025-08-30 78.65 79.34 78.65 79.16 0.1M
2025-08-29 78.94 79.55 78.11 79.00 0.4M
2025-08-28 79.70 80.17 78.10 78.94 0.5M
2025-08-27 79.81 80.70 78.62 79.57 1.1M
2025-08-26 76.45 80.22 76.45 79.79 4.2M
2025-08-25 76.77 77.11 75.90 76.64 0.5M
2025-08-24 76.77 76.87 76.41 76.67 0.1M
2025-08-23 76.77 76.79 76.37 76.71 0.0M
2025-08-22 75.99 76.79 75.82 76.75 0.3M
2025-08-21 77.45 77.54 75.78 75.99 0.7M
2025-08-20 78.12 78.47 77.02 77.49 0.6M
2025-08-19 78.08 79.10 77.82 78.12 0.8M
2025-08-18 77.90 78.49 77.00 77.96 1.0M
2025-08-17 77.90 77.94 77.21 77.72 0.2M
2025-08-16 77.90 77.90 77.01 77.68 0.2M
2025-08-15 78.72 79.21 77.90 78.16 0.7M
2025-08-14 78.64 78.87 77.27 78.72 0.6M
2025-08-13 78.95 79.85 78.56 78.64 0.8M
2025-08-12 78.65 79.00 77.58 78.94 0.8M
2025-08-11 78.72 79.00 77.80 78.64 1.3M
2025-08-08 77.60 77.79 76.96 77.56 0.8M
2025-08-07 76.70 77.59 75.79 77.15 1.1M
2025-08-06 76.16 78.04 74.99 76.40 2.1M
2025-08-05 75.80 76.32 75.14 76.16 0.5M
2025-08-04 74.80 75.70 74.58 75.59 0.6M
2025-08-01 75.15 75.55 74.25 74.69 0.8M
2025-07-31 75.50 75.95 74.75 75.15 0.5M
2025-07-30 77.30 78.15 74.85 75.25 1.1M
2025-07-29 80.45 80.90 76.15 77.30 2.6M
2025-07-28 78.60 88.25 77.25 80.20 13.4M
2025-07-27 78.60 80.70 80.70 80.70 0.9M
2025-07-26 78.60 80.70 78.05 80.70 0.9M
2025-07-25 75.35 80.00 75.30 78.55 3.7M
2025-07-24 75.80 76.95 74.50 75.35 1.2M
2025-07-23 75.75 76.40 75.05 75.80 0.7M
2025-07-22 76.45 77.00 75.25 75.75 0.4M
2025-07-21 75.00 77.40 74.50 76.70 0.6M
2025-07-20 75.00 76.65 76.10 76.65 0.2M
2025-07-19 75.00 76.25 74.50 76.10 0.1M
2025-07-18 73.10 74.75 73.10 74.60 0.3M
2025-07-17 74.05 74.30 72.90 72.90 0.3M
2025-07-16 75.20 75.40 73.25 73.95 0.4M
2025-07-15 74.50 75.25 73.90 75.10 0.3M
2025-07-14 71.30 75.00 70.00 74.15 1.0M
2025-07-13 71.30 72.75 72.10 72.65 0.2M
2025-07-12 71.30 72.65 71.20 72.35 0.1M
2025-07-11 72.30 72.55 70.05 70.85 0.4M
2025-07-10 72.90 73.85 72.00 72.35 0.3M
2025-07-09 73.95 74.50 72.00 72.80 0.4M
2025-07-08 74.70 74.85 73.70 73.95 0.3M
2025-07-07 76.05 76.65 72.65 74.65 0.7M
2025-07-06 76.05 75.95 75.30 75.85 0.1M
2025-07-05 76.05 76.05 75.55 75.85 0.0M
2025-07-04 77.60 77.65 74.60 75.80 0.6M
2025-07-03 78.20 78.90 77.35 77.40 0.3M
2025-07-02 79.90 80.60 77.40 78.35 0.3M
2025-07-01 79.60 81.25 79.00 79.95 0.6M
2025-06-30 78.30 80.00 77.60 79.55 0.6M
2025-06-29 78.30 78.45 78.10 78.45 0.1M
2025-06-28 78.30 78.35 77.60 78.25 0.1M
2025-06-27 78.95 79.20 77.40 78.00 0.5M
2025-06-26 75.35 79.85 75.30 78.95 2.3M
2025-06-25 74.35 76.25 74.35 75.10 0.4M
2025-06-24 74.90 75.30 73.45 74.35 0.3M
2025-06-23 75.30 75.70 74.30 74.90 0.2M
2025-06-20 75.90 76.10 75.00 75.25 0.2M
2025-06-19 76.45 76.60 75.40 75.60 0.2M
2025-06-18 76.90 77.50 76.00 76.40 0.3M
2025-06-17 76.75 78.15 76.00 76.90 0.3M
2025-06-16 77.75 78.50 75.10 76.20 0.3M
2025-06-15 77.75 78.00 77.60 77.80 0.1M
2025-06-14 77.75 77.95 77.15 77.70 0.0M
2025-06-13 76.45 79.10 76.30 77.65 0.2M
2025-06-11 76.20 77.70 75.85 76.20 0.3M
2025-06-10 75.35 77.00 73.25 76.20 1.2M
2025-06-09 78.65 79.60 74.00 74.70 1.8M
2025-06-08 78.65 78.75 78.05 78.45 0.1M
2025-06-07 78.65 78.90 78.25 78.60 0.0M
2025-06-06 81.00 83.40 77.30 78.10 1.4M
2025-06-05 80.40 82.35 79.90 80.60 0.4M
2025-06-04 82.10 84.15 79.80 80.15 0.8M
2025-06-03 80.65 82.30 80.25 81.90 0.4M
2025-06-02 79.85 81.20 78.50 80.55 0.4M
2025-06-01 79.85 80.15 78.50 78.80 0.2M
2025-05-31 79.85 80.95 79.75 80.00 0.1M
2025-05-30 80.90 81.75 78.20 79.25 0.6M
2025-05-29 81.00 81.95 79.60 80.80 0.3M
2025-05-28 80.10 82.05 79.40 80.90 0.4M
2025-05-27 78.55 80.55 76.10 80.05 0.4M
2025-05-26 81.25 81.95 77.20 78.35 0.4M
2025-05-23 80.30 81.85 79.85 81.10 0.2M
2025-05-22 82.25 82.60 78.60 80.05 0.8M
2025-05-21 84.85 85.20 81.20 82.20 0.4M
2025-05-20 86.30 86.80 83.55 84.10 0.6M
2025-05-19 86.60 88.05 85.50 86.25 0.6M
2025-05-18 86.60 88.05 86.85 87.90 0.1M
2025-05-17 86.60 87.45 86.60 87.00 0.1M
2025-05-16 88.65 88.70 84.55 86.80 0.7M
2025-05-15 89.50 90.35 87.75 88.45 0.3M
2025-05-14 91.55 91.90 89.30 89.50 0.5M
2025-05-13 91.15 93.40 90.65 91.50 0.4M
2025-05-12 90.40 92.25 90.30 91.10 0.4M
2025-05-08 90.10 90.80 90.05 90.25 0.1M
2025-05-07 90.90 91.45 89.90 90.00 0.2M
2025-05-06 91.30 92.75 89.90 90.85 0.3M
2025-05-05 90.65 92.50 89.55 91.40 0.2M
2025-05-02 91.30 92.55 89.05 90.35 0.1M
2025-04-30 90.35 92.40 89.05 91.30 0.4M
2025-04-29 91.30 91.65 90.00 90.35 0.2M
2025-04-28 92.95 93.50 90.20 91.20 0.8M
2025-04-25 92.30 93.40 92.00 92.50 0.3M
2025-04-24 92.40 92.75 91.25 92.25 0.3M
2025-04-23 94.15 94.15 91.45 92.40 0.4M
2025-04-22 94.30 95.65 91.85 94.00 1.0M
2025-04-21 95.10 96.05 92.60 94.15 0.6M
2025-04-18 96.60 97.85 93.75 95.05 0.4M
2025-04-17 95.55 97.30 95.20 97.10 0.3M
2025-04-16 96.45 96.90 94.65 95.50 0.3M
2025-04-15 97.35 98.95 95.00 96.45 0.2M
2025-04-14 96.00 99.90 94.10 97.35 0.5M
2025-04-11 94.30 97.85 93.90 95.95 0.4M
2025-04-10 99.95 99.95 90.45 94.30 0.7M
2025-04-09 94.25 94.95 87.00 88.15 0.8M
2025-04-08 96.80 97.85 95.25 95.80 0.3M
2025-04-07 93.20 98.35 91.15 95.35 0.6M
2025-04-04 101.00 101.70 95.25 97.55 0.6M
2025-04-03 102.80 104.65 99.10 100.00 0.3M
2025-04-02 102.10 106.00 102.10 102.75 0.2M
2025-04-01 101.05 106.20 101.05 103.65 0.4M
2025-03-31 101.05 104.00 96.65 103.50 0.5M
2025-03-28 101.10 103.20 99.40 101.50 0.4M
2025-03-27 104.45 105.80 102.00 102.40 0.4M
2025-03-26 106.30 108.80 104.30 104.50 0.6M
2025-03-25 104.50 106.15 104.05 104.40 0.2M
2025-03-24 106.75 107.25 103.00 104.30 0.6M
2025-03-21 105.50 108.40 104.80 107.25 0.7M
2025-03-20 106.30 107.65 104.20 105.00 0.5M
2025-03-19 107.95 108.40 102.25 106.30 1.0M
2025-03-18 108.95 110.00 106.60 107.95 0.7M
2025-03-17 105.00 111.50 104.65 108.95 1.9M
2025-03-14 99.70 104.15 97.00 102.55 1.4M
2025-03-13 98.40 100.75 94.70 99.70 1.3M
2025-03-12 100.80 102.40 97.00 98.90 0.6M
2025-03-11 103.00 103.85 100.15 101.50 0.6M
2025-03-10 105.80 105.80 102.50 102.60 0.4M
2025-03-07 105.40 106.85 102.00 103.15 0.5M
2025-03-06 107.60 108.50 103.35 105.25 0.5M
2025-03-05 108.00 113.00 106.30 107.00 1.4M
2025-03-04 106.10 111.00 106.05 107.30 1.4M
2025-03-03 105.10 105.10 101.50 102.10 0.5M
2025-02-28 105.00 105.90 101.50 105.10 0.4M
2025-02-27 108.00 108.35 102.20 106.00 0.6M
2025-02-26 110.80 111.00 104.25 109.15 1.2M
2025-02-25 110.65 112.15 110.00 110.25 0.7M
2025-02-24 112.05 114.40 108.15 109.90 1.1M
2025-02-21 113.70 114.00 107.05 110.45 1.2M
2025-02-20 106.00 115.00 105.55 111.50 3.1M
2025-02-19 99.00 105.00 97.00 103.50 1.4M
2025-02-18 100.05 101.95 96.50 98.20 1.0M
2025-02-17 92.50 104.00 92.50 100.00 3.8M
2025-02-14 89.00 94.60 86.75 91.95 2.4M
2025-02-13 88.15 89.80 85.30 88.05 1.1M
2025-02-12 86.70 89.85 85.00 85.50 1.1M
2025-02-11 86.40 86.90 84.50 85.75 0.6M
2025-02-10 85.60 86.95 84.65 86.40 0.5M
2025-02-07 85.65 86.00 84.10 84.55 0.4M
2025-02-06 86.00 87.00 85.10 85.60 0.6M
2025-02-05 85.90 87.00 82.55 85.15 0.7M
2025-02-04 87.95 90.45 84.90 85.70 0.7M
2025-02-03 89.90 90.25 85.25 86.00 0.9M
2025-01-31 91.50 93.50 89.10 89.85 1.4M
2025-01-30 87.20 92.65 86.95 91.00 2.3M
2025-01-29 86.05 87.50 85.20 86.30 0.4M
2025-01-28 86.30 87.10 83.70 85.45 0.6M
2025-01-27 89.45 90.50 84.25 85.35 0.9M
2025-01-24 89.25 91.60 88.85 89.30 0.4M
2025-01-23 91.75 91.90 86.20 88.85 0.6M
2025-01-22 91.85 92.50 91.10 91.65 0.5M
2025-01-21 92.10 93.30 90.40 91.75 0.4M
2025-01-20 93.50 95.50 92.00 92.10 0.6M
2025-01-17 92.40 94.00 91.75 92.35 0.5M
2025-01-16 94.10 95.15 91.50 91.95 0.7M
2025-01-15 95.00 95.40 92.60 92.95 0.3M
2025-01-14 93.65 95.40 93.65 94.70 0.4M
2025-01-13 93.30 97.00 92.50 94.00 0.5M
2025-01-10 91.60 93.70 89.50 92.40 0.5M
2025-01-09 96.00 96.00 89.45 91.60 0.7M
2025-01-08 98.00 99.70 91.25 95.15 1.1M
2025-01-06 90.55 98.85 88.55 96.00 2.2M
2025-01-03 85.85 94.80 85.85 90.30 2.0M