MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 俄罗斯 →
30,004.94
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 27,642.57 27,642.57 27,631.35 27,631.35 2,796.7K
10:01 27,582.66 27,597.93 27,550.72 27,550.72 513.5K
10:02 27,563.75 27,575.59 27,561.91 27,574.98 180.4K
10:03 27,572.54 27,572.54 27,515.70 27,515.70 400.0K
10:04 27,515.70 27,525.44 27,510.87 27,519.13 458.5K
10:05 27,531.76 27,532.68 27,531.76 27,532.68 1,088.4K
10:06 27,536.96 27,561.86 27,532.75 27,561.86 499.1K
10:07 27,568.17 27,572.38 27,563.05 27,563.05 257.7K
10:08 27,566.44 27,568.93 27,559.28 27,559.28 380.0K
10:09 27,557.76 27,557.76 27,549.34 27,551.86 363.6K
10:10 27,551.86 27,551.86 27,537.12 27,545.54 234.8K
10:11 27,529.03 27,529.03 27,513.07 27,515.30 93.3K
10:12 27,525.77 27,528.41 27,524.20 27,524.20 1,658.9K
10:13 27,524.40 27,524.40 27,521.64 27,521.64 53.3K
10:14 27,536.38 27,565.60 27,510.19 27,510.19 856.3K
10:15 27,465.14 27,477.06 27,465.14 27,466.54 2,800.6K
10:16 27,466.54 27,468.64 27,458.11 27,458.11 298.3K
10:17 27,447.59 27,458.11 27,447.59 27,448.29 648.6K
10:18 27,448.29 27,466.05 27,441.06 27,466.05 157.5K
10:19 27,446.18 27,447.38 27,436.20 27,436.20 141.7K
10:20 27,436.20 27,436.20 27,416.63 27,433.18 452.8K
10:21 27,431.07 27,431.07 27,419.00 27,419.00 203.7K
10:22 27,414.79 27,418.08 27,411.76 27,418.08 89.2K
10:23 27,418.68 27,427.37 27,418.68 27,427.37 524.5K
10:24 27,429.48 27,429.48 27,419.60 27,419.60 989.1K
10:25 27,419.60 27,432.23 27,418.55 27,418.55 77.5K
10:26 27,426.80 27,426.80 27,422.59 27,422.59 25.3K
10:27 27,423.81 27,440.66 27,423.81 27,440.66 40.2K
10:28 27,440.66 27,440.66 27,426.51 27,428.61 147.1K
10:29 27,441.49 27,451.41 27,441.49 27,444.07 117.0K
10:30 27,446.17 27,469.72 27,446.17 27,469.72 442.1K
10:31 27,469.72 27,478.14 27,469.72 27,478.14 232.3K
10:32 27,485.11 27,485.11 27,480.90 27,480.90 125.7K
10:33 27,474.58 27,474.58 27,457.74 27,457.74 163.5K
10:34 27,457.74 27,468.59 27,457.74 27,468.59 81.2K
10:35 27,468.59 27,468.59 27,460.16 27,460.16 320.5K
10:36 27,464.37 27,473.13 27,464.37 27,473.13 369.3K
10:37 27,473.13 27,495.73 27,473.13 27,495.73 276.8K
10:38 27,495.73 27,571.08 27,495.73 27,562.06 420.0K
10:39 27,531.92 27,531.92 27,524.60 27,524.60 197.7K
10:40 27,524.60 27,564.42 27,524.60 27,564.42 554.9K
10:41 27,571.96 27,574.06 27,567.75 27,574.06 197.4K
10:42 27,574.06 27,574.06 27,533.38 27,533.38 50.3K
10:43 27,538.51 27,538.51 27,532.99 27,532.99 89.0K
10:44 27,536.02 27,544.45 27,536.02 27,538.01 90.9K
10:45 27,532.23 27,534.33 27,532.23 27,534.03 54.5K
10:46 27,534.03 27,534.03 27,500.87 27,500.87 254.2K
10:47 27,500.87 27,503.89 27,498.76 27,503.89 40.5K
10:48 27,503.89 27,503.89 27,503.89 27,503.89 12.5K
10:49 27,499.68 27,501.78 27,499.68 27,501.78 54.3K
10:50 27,501.78 27,503.89 27,501.78 27,503.89 133.2K
10:51 27,503.89 27,531.92 27,503.89 27,531.92 25.4K
10:52 27,531.01 27,531.01 27,528.90 27,531.01 80.3K
10:53 27,531.01 27,533.11 27,528.60 27,528.60 19.9K
10:54 27,524.39 27,526.49 27,511.75 27,511.75 73.9K
10:55 27,486.49 27,486.49 27,473.85 27,473.85 3,896.4K
10:56 27,482.26 27,484.67 27,482.26 27,484.67 21.0K
10:57 27,503.06 27,509.37 27,503.06 27,509.37 516.7K
10:58 27,498.85 27,499.76 27,498.85 27,499.76 40.0K
10:59 27,503.98 27,503.98 27,489.24 27,489.24 147.2K
11:00 27,489.24 27,497.66 27,489.24 27,497.66 88.3K
11:01 27,497.66 27,497.66 27,497.66 27,497.66 26.6K
11:02 27,499.76 27,499.76 27,493.34 27,497.55 67.4K
11:03 27,515.38 27,516.59 27,515.38 27,516.59 22.9K
11:04 27,507.39 27,509.50 27,507.39 27,509.50 50.6K
11:05 27,498.97 27,498.97 27,488.44 27,488.44 335.7K
11:06 27,488.44 27,492.93 27,486.61 27,486.61 217.2K
11:07 27,486.61 27,492.93 27,486.61 27,491.72 49.3K
11:08 27,491.72 27,491.72 27,477.25 27,477.25 1,155.5K
11:09 27,439.58 27,439.58 27,439.58 27,439.58 36.3K
11:10 27,443.79 27,443.79 27,443.79 27,443.79 14.8K
11:11 27,443.79 27,452.05 27,443.79 27,452.05 671.0K
11:12 27,452.05 27,452.05 27,445.73 27,445.73 1,465.4K
11:13 27,444.38 27,455.26 27,444.38 27,455.26 492.4K
11:14 27,455.26 27,455.26 27,443.84 27,443.84 240.9K
11:15 27,443.84 27,443.84 27,406.17 27,412.48 94.2K
11:16 27,387.08 27,387.08 27,382.56 27,382.56 429.6K
11:17 27,381.64 27,385.85 27,379.54 27,385.85 935.0K
11:18 27,390.98 27,393.09 27,390.98 27,390.98 124.8K
11:19 27,390.98 27,393.09 27,390.98 27,393.09 13.2K
11:20 27,390.98 27,390.98 27,389.76 27,389.76 13.6K
11:21 27,381.34 27,386.47 27,381.34 27,386.47 227.1K
11:22 27,386.47 27,386.47 27,382.26 27,382.26 59.5K
11:23 27,382.26 27,382.26 27,378.05 27,380.15 593.0K
11:24 27,366.33 27,366.33 27,351.26 27,351.26 651.6K
11:25 27,347.05 27,359.69 27,347.05 27,359.69 350.5K
11:26 27,359.69 27,364.20 27,359.69 27,364.20 186.0K
11:27 27,362.09 27,362.09 27,349.46 27,349.46 185.6K
11:28 27,344.33 27,359.07 27,344.33 27,356.97 335.4K
11:29 27,359.07 27,359.07 27,356.97 27,356.97 58.7K
11:30 27,359.07 27,373.81 27,359.07 27,373.81 305.3K
11:31 27,373.81 27,373.81 27,363.28 27,363.28 4.9K
11:32 27,369.60 27,369.60 27,365.39 27,365.39 63.6K
11:33 27,373.81 27,373.81 27,365.39 27,371.70 48.9K
11:34 27,371.70 27,371.70 27,365.39 27,365.39 34.2K
11:35 27,373.81 27,380.13 27,373.81 27,380.13 249.7K
11:36 27,377.37 27,377.37 27,373.16 27,376.83 17.3K
11:37 27,396.40 27,398.51 27,390.09 27,390.09 108.7K
11:38 27,390.99 27,393.68 27,390.99 27,392.49 29.6K
11:39 27,394.59 27,400.91 27,394.59 27,400.91 333.1K
11:40 27,394.59 27,403.01 27,394.59 27,403.01 51.2K
11:41 27,403.01 27,404.47 27,398.16 27,404.47 508.7K
11:42 27,404.47 27,416.56 27,404.47 27,416.56 684.9K
11:43 27,416.56 27,420.77 27,416.56 27,420.77 142.3K
11:44 27,454.41 27,455.91 27,444.77 27,455.91 229.5K
11:45 27,455.91 27,456.51 27,445.07 27,451.69 1,066.4K
11:46 27,447.48 27,458.00 27,447.48 27,458.00 162.1K
11:47 27,458.00 27,458.00 27,438.03 27,438.03 53.9K
11:48 27,454.88 27,456.98 27,454.88 27,456.98 525.9K
11:49 27,478.62 27,478.62 27,451.04 27,451.04 1,202.5K
11:50 27,461.13 27,488.50 27,461.13 27,488.50 141.5K
11:51 27,494.94 27,494.94 27,490.73 27,490.73 117.7K
11:52 27,489.22 27,489.22 27,480.79 27,480.79 93.7K
11:53 27,474.48 27,480.79 27,474.48 27,480.79 118.0K
11:54 27,476.58 27,476.58 27,472.37 27,475.12 43.8K
11:55 27,468.81 27,475.12 27,468.81 27,475.12 29.5K
11:56 27,475.12 27,475.12 27,475.12 27,475.12 0.0K
11:57 27,475.12 27,475.12 27,463.95 27,472.37 140.9K
11:58 27,472.37 27,478.15 27,472.37 27,475.12 250.4K
11:59 27,481.44 27,481.44 27,481.44 27,481.44 44.2K
12:00 27,481.44 27,481.44 27,476.31 27,476.31 10.5K
12:01 27,480.52 27,482.63 27,477.77 27,477.77 66.6K
12:02 27,475.66 27,475.66 27,460.93 27,460.93 122.9K
12:03 27,462.76 27,462.76 27,448.02 27,458.55 202.5K
12:04 27,458.55 27,458.55 27,445.80 27,445.80 41.5K
12:05 27,437.52 27,441.73 27,433.31 27,437.52 101.8K
12:06 27,437.52 27,443.84 27,437.52 27,443.84 269.8K
12:07 27,435.58 27,435.58 27,435.58 27,435.58 6.6K
12:08 27,435.58 27,435.58 27,422.95 27,422.95 19.6K
12:09 27,422.95 27,431.37 27,422.95 27,424.46 83.1K
12:10 27,424.46 27,424.46 27,424.46 27,424.46 11.3K
12:11 27,424.46 27,424.46 27,424.46 27,424.46 4.9K
12:12 27,428.67 27,437.10 27,428.67 27,437.10 35.1K
12:13 27,437.10 27,437.10 27,437.10 27,437.10 34.4K
12:14 27,437.10 27,439.20 27,437.10 27,439.20 34.4K
12:15 27,439.20 27,439.20 27,434.99 27,434.99 34.4K
12:16 27,434.99 27,434.99 27,432.89 27,432.89 19.6K
12:17 27,432.89 27,441.31 27,432.89 27,441.31 4.9K
12:18 27,441.31 27,449.56 27,441.31 27,449.56 13.3K
12:19 27,434.49 27,434.49 27,434.49 27,434.49 92.1K
12:20 27,434.49 27,442.03 27,434.49 27,442.03 70.2K
12:21 27,431.00 27,431.00 27,394.87 27,394.87 367.4K
12:22 27,394.87 27,394.87 27,383.48 27,383.48 28.7K
12:23 27,389.80 27,389.80 27,373.21 27,377.42 131.2K
12:24 27,377.42 27,377.42 27,367.78 27,367.78 49.3K
12:25 27,371.99 27,372.27 27,363.84 27,363.84 203.6K
12:26 27,363.84 27,365.60 27,355.42 27,365.60 179.7K
12:27 27,350.74 27,362.84 27,350.74 27,362.84 234.6K
12:28 27,362.84 27,366.13 27,362.84 27,366.13 85.1K
12:29 27,366.13 27,366.13 27,364.02 27,364.02 17.1K
12:30 27,364.02 27,364.02 27,357.71 27,357.71 29.4K
12:31 27,351.39 27,359.81 27,351.39 27,359.81 176.4K
12:32 27,359.81 27,359.81 27,359.81 27,359.81 32.3K
12:33 27,359.81 27,359.81 27,353.12 27,353.12 261.0K
12:34 27,353.12 27,365.75 27,353.12 27,365.75 4.9K
12:35 27,365.75 27,365.75 27,363.00 27,363.00 6.2K
12:36 27,363.00 27,363.00 27,363.00 27,363.00 24.5K
12:37 27,361.16 27,361.16 27,353.66 27,359.98 562.6K
12:38 27,362.08 27,398.85 27,362.08 27,398.85 98.3K
12:39 27,400.96 27,400.96 27,398.85 27,398.85 63.8K
12:40 27,398.85 27,398.85 27,392.54 27,393.72 35.0K
12:41 27,393.72 27,402.15 27,393.72 27,402.15 220.9K
12:42 27,402.15 27,402.15 27,390.40 27,390.40 8.7K
12:43 27,390.40 27,390.40 27,363.08 27,363.08 48.3K
12:44 27,363.08 27,363.08 27,363.08 27,363.08 0.0K
12:45 27,363.08 27,363.08 27,363.08 27,363.08 7.5K
12:46 27,365.19 27,365.19 27,365.19 27,365.19 14.7K
12:47 27,365.19 27,369.70 27,365.19 27,369.70 10.0K
12:48 27,369.70 27,369.70 27,357.07 27,357.07 152.2K
12:49 27,357.07 27,362.28 27,357.07 27,362.28 22.0K
12:50 27,362.28 27,377.02 27,362.28 27,375.18 63.3K
12:51 27,382.72 27,382.72 27,376.40 27,376.40 174.5K
12:52 27,382.72 27,386.93 27,382.72 27,386.93 755.9K
12:53 27,386.93 27,402.00 27,386.93 27,402.00 0.8K
12:54 27,389.37 27,389.37 27,389.06 27,389.06 43.3K
12:55 27,404.13 27,412.25 27,403.83 27,412.25 35.0K
12:56 27,412.25 27,419.79 27,412.25 27,413.18 11.7K
12:57 27,413.18 27,413.18 27,404.76 27,404.76 68.0K
12:58 27,413.18 27,429.73 27,413.18 27,429.73 36.6K
12:59 27,429.73 27,429.73 27,429.73 27,429.73 13.9K
13:00 27,429.73 27,429.73 27,429.73 27,429.73 9.8K
13:01 27,429.73 27,429.73 27,421.92 27,421.92 59.9K
13:02 27,421.92 27,430.34 27,421.92 27,430.34 24.5K
13:03 27,430.34 27,430.34 27,419.81 27,419.81 235.6K
13:04 27,430.34 27,430.34 27,430.34 27,430.34 29.5K
13:05 27,430.34 27,430.34 27,430.34 27,430.34 4.9K
13:06 27,430.34 27,430.34 27,430.34 27,430.34 71.0K
13:07 27,420.08 27,428.50 27,420.08 27,426.81 302.2K
13:08 27,409.97 27,420.49 27,409.97 27,420.49 201.2K
13:09 27,420.49 27,420.49 27,420.49 27,420.49 9.4K
13:10 27,420.49 27,420.49 27,398.78 27,398.78 259.8K
13:11 27,398.78 27,398.78 27,398.78 27,398.78 0.0K
13:12 27,398.78 27,398.78 27,398.78 27,398.78 167.1K
13:13 27,400.88 27,400.88 27,398.78 27,398.78 39.3K
13:14 27,398.78 27,399.06 27,398.78 27,399.06 254.7K
13:15 27,399.06 27,405.38 27,399.06 27,405.38 9.8K
13:16 27,405.38 27,405.38 27,405.38 27,405.38 14.8K
13:17 27,405.38 27,488.27 27,405.38 27,488.27 304.2K
13:18 27,488.27 27,498.38 27,488.27 27,491.02 92.7K
13:19 27,461.62 27,465.84 27,461.62 27,465.84 167.5K
13:20 27,465.84 27,465.84 27,461.62 27,463.46 8.2K
13:21 27,463.46 27,467.67 27,461.35 27,461.35 168.0K
13:22 27,476.24 27,481.37 27,476.24 27,481.37 77.4K
13:23 27,481.37 27,481.37 27,471.11 27,471.11 118.9K
13:24 27,473.87 27,473.87 27,473.87 27,473.87 117.7K
13:25 27,496.39 27,496.39 27,496.39 27,496.39 1,483.1K
13:26 27,479.54 27,479.54 27,479.54 27,479.54 167.4K
13:27 27,479.54 27,479.54 27,479.54 27,479.54 0.0K
13:28 27,472.01 27,484.64 27,472.01 27,484.64 27.3K
13:29 27,484.64 27,484.64 27,463.58 27,463.58 98.4K
13:30 27,466.34 27,466.34 27,465.42 27,465.42 6.2K
13:31 27,465.42 27,473.84 27,465.42 27,473.84 73.7K
13:32 27,501.88 27,503.98 27,497.66 27,497.66 45.0K
13:33 27,497.66 27,503.98 27,497.66 27,503.98 4.9K
13:34 27,503.98 27,503.98 27,472.01 27,472.01 22.9K
13:35 27,472.01 27,474.11 27,465.69 27,474.11 147.0K
13:36 27,474.11 27,478.32 27,474.11 27,478.32 28.6K
13:37 27,478.32 27,478.32 27,475.30 27,475.30 10.5K
13:38 27,505.44 27,505.44 27,503.33 27,503.33 76.4K
13:39 27,503.33 27,505.44 27,490.70 27,492.81 231.0K
13:40 27,484.38 27,490.70 27,484.38 27,490.70 19.7K
13:41 27,490.70 27,498.58 27,490.70 27,498.58 119.7K
13:42 27,498.58 27,498.58 27,494.91 27,494.91 3.3K
13:43 27,503.33 27,503.33 27,503.33 27,503.33 29.5K
13:44 27,504.85 27,504.85 27,502.74 27,502.74 5.1K
13:45 27,502.74 27,502.74 27,496.73 27,496.73 20.6K
13:46 27,496.73 27,496.73 27,496.73 27,496.73 49.2K
13:47 27,496.73 27,498.84 27,496.73 27,498.84 54.1K
13:48 27,498.84 27,498.84 27,492.52 27,492.52 196.6K
13:49 27,492.52 27,494.62 27,492.52 27,494.62 19.7K
13:50 27,494.62 27,494.62 27,492.52 27,492.52 44.2K
13:51 27,492.52 27,496.73 27,492.52 27,496.73 19.7K
13:52 27,496.73 27,503.05 27,496.73 27,503.05 9.8K
13:53 27,503.05 27,506.72 27,503.05 27,506.72 16.2K
13:54 27,504.60 27,504.60 27,504.60 27,504.60 13.4K
13:55 27,504.60 27,504.60 27,496.17 27,496.17 310.5K
13:56 27,497.69 27,497.69 27,480.96 27,480.96 35.1K
13:57 27,480.96 27,487.40 27,478.85 27,485.29 222.9K
13:58 27,485.29 27,485.29 27,485.29 27,485.29 9.8K
13:59 27,483.18 27,485.29 27,483.18 27,485.29 39.3K
14:00 27,485.29 27,489.88 27,485.29 27,489.88 0.7K
14:01 27,489.88 27,491.98 27,461.84 27,461.84 111.1K
14:02 27,458.17 27,475.12 27,458.17 27,475.12 113.2K
14:03 27,475.12 27,475.12 27,475.12 27,475.12 0.7K
14:04 27,475.12 27,497.73 27,475.12 27,497.73 13.6K
14:05 27,497.73 27,499.83 27,497.73 27,499.83 9.8K
14:06 27,499.83 27,499.83 27,488.01 27,488.01 55.8K
14:07 27,479.26 27,479.26 27,479.26 27,479.26 172.6K
14:08 27,479.26 27,488.33 27,479.26 27,488.33 128.3K
14:09 27,488.33 27,513.43 27,488.33 27,513.43 346.3K
14:10 27,513.43 27,513.43 27,506.51 27,506.51 5.3K
14:11 27,506.51 27,508.61 27,506.51 27,508.61 14.8K
14:12 27,508.61 27,512.55 27,508.61 27,512.55 8.9K
14:13 27,504.29 27,504.29 27,495.87 27,502.19 18.8K
14:14 27,504.29 27,504.29 27,499.70 27,501.80 142.4K
14:15 27,501.80 27,502.11 27,501.80 27,502.11 17.3K
14:16 27,502.11 27,502.11 27,500.00 27,502.11 49.3K
14:17 27,502.11 27,502.11 27,492.39 27,492.39 126.6K
14:18 27,486.07 27,488.18 27,484.56 27,484.56 129.1K
14:19 27,484.56 27,512.03 27,484.56 27,512.03 39.6K
14:20 27,512.03 27,516.62 27,512.03 27,516.62 5.6K
14:21 27,520.83 27,520.83 27,520.83 27,520.83 4.9K
14:22 27,517.16 27,518.34 27,516.24 27,518.34 70.4K
14:23 27,518.34 27,518.34 27,518.34 27,518.34 0.0K
14:24 27,518.34 27,518.34 27,509.27 27,509.27 31.8K
14:25 27,509.27 27,511.09 27,509.27 27,511.09 1.1K
14:26 27,517.40 27,519.51 27,517.40 27,519.51 246.6K
14:27 27,519.51 27,519.51 27,519.51 27,519.51 128.2K
14:28 27,519.51 27,519.51 27,519.51 27,519.51 14.8K
14:29 27,528.97 27,551.98 27,528.97 27,551.98 1,194.2K
14:30 27,554.09 27,557.11 27,539.03 27,539.03 236.3K
14:31 27,539.03 27,554.10 27,539.03 27,551.99 39.1K
14:32 27,554.10 27,560.82 27,554.10 27,560.82 97.5K
14:33 27,560.82 27,560.82 27,556.61 27,559.01 84.0K
14:34 27,556.91 27,559.01 27,554.80 27,554.80 14.8K
14:35 27,554.80 27,559.01 27,554.80 27,559.01 38.9K
14:36 27,556.91 27,556.91 27,556.91 27,556.91 44.5K
14:37 27,556.91 27,556.91 27,554.80 27,554.80 4.9K
14:38 27,548.49 27,548.49 27,547.00 27,547.00 25.9K
14:39 27,553.42 27,553.42 27,551.58 27,551.58 2.0K
14:40 27,551.58 27,555.52 27,551.58 27,555.52 33.5K
14:41 27,555.52 27,555.52 27,550.39 27,550.39 66.3K
14:42 27,552.50 27,552.50 27,550.39 27,550.39 66.4K
14:43 27,550.39 27,550.39 27,550.39 27,550.39 74.0K
14:44 27,552.50 27,563.03 27,552.50 27,554.60 330.7K
14:45 27,563.03 27,563.03 27,560.92 27,560.92 9.9K
14:46 27,560.92 27,560.92 27,556.71 27,560.92 39.5K
14:47 27,560.92 27,561.84 27,560.92 27,561.84 91.1K
14:48 27,559.73 27,561.84 27,559.73 27,561.84 39.9K
14:49 27,561.84 27,561.84 27,561.84 27,561.84 177.8K
14:50 27,561.84 27,561.84 27,561.84 27,561.84 12.5K
14:51 27,562.76 27,562.76 27,560.65 27,560.65 50.0K
14:52 27,560.65 27,560.65 27,557.63 27,557.63 36.7K
14:53 27,557.63 27,557.63 27,557.63 27,557.63 0.0K
14:54 27,557.63 27,559.73 27,557.63 27,559.73 4.9K
14:55 27,559.73 27,559.73 27,557.63 27,557.63 141.5K
14:56 27,557.63 27,557.63 27,555.52 27,555.52 83.9K
14:57 27,555.52 27,555.82 27,555.52 27,555.82 19.4K
14:58 27,555.82 27,555.82 27,555.82 27,555.82 9.9K
14:59 27,555.82 27,555.82 27,555.82 27,555.82 0.0K
15:00 27,555.82 27,555.82 27,545.08 27,545.08 975.5K
15:01 27,557.01 27,561.22 27,557.01 27,561.22 1,670.2K
15:02 27,561.22 27,561.22 27,541.94 27,544.05 10.6K
15:03 27,544.05 27,544.05 27,539.84 27,539.84 14.8K
15:04 27,539.84 27,539.84 27,527.37 27,527.37 35.2K
15:05 27,527.37 27,527.37 27,525.26 27,527.37 64.1K
15:06 27,527.37 27,549.97 27,527.37 27,549.97 21.4K
15:07 27,549.97 27,552.08 27,549.97 27,549.97 125.0K
15:08 27,549.97 27,554.18 27,549.97 27,554.18 15.0K
15:09 27,554.18 27,554.18 27,552.08 27,552.08 108.5K
15:10 27,552.08 27,553.91 27,551.81 27,551.81 5.6K
15:11 27,551.81 27,551.81 27,551.81 27,551.81 0.0K
15:12 27,551.81 27,551.81 27,549.70 27,549.70 82.7K
15:13 27,549.70 27,549.70 27,547.60 27,547.60 39.4K
15:14 27,540.06 27,548.48 27,540.06 27,540.06 179.1K
15:15 27,540.06 27,548.48 27,540.06 27,548.48 9.9K
15:16 27,546.38 27,546.38 27,535.85 27,540.06 123.2K
15:17 27,541.90 27,541.90 27,514.53 27,514.53 3,925.8K
15:18 27,507.19 27,507.19 27,497.53 27,497.53 186.5K
15:19 27,497.53 27,499.63 27,495.42 27,499.63 74.5K
15:20 27,499.63 27,516.80 27,499.63 27,516.80 595.3K
15:21 27,514.69 27,516.80 27,514.69 27,516.80 73.8K
15:22 27,516.80 27,524.14 27,516.80 27,524.14 10.0K
15:23 27,524.14 27,524.14 27,515.71 27,515.71 44.3K
15:24 27,515.71 27,515.71 27,515.71 27,515.71 100.4K
15:25 27,513.87 27,517.44 27,511.12 27,517.44 22.8K
15:26 27,517.44 27,517.44 27,511.12 27,511.12 15.4K
15:27 27,517.44 27,517.44 27,516.52 27,516.52 41.6K
15:28 27,509.28 27,509.28 27,496.65 27,509.28 464.3K
15:29 27,509.28 27,509.28 27,502.97 27,502.97 50.0K
15:30 27,490.33 27,502.66 27,490.33 27,502.66 536.3K
15:31 27,502.66 27,502.97 27,502.66 27,502.97 0.2K
15:32 27,502.97 27,505.07 27,502.97 27,505.07 137.7K
15:33 27,505.07 27,505.07 27,496.65 27,496.65 29.5K
15:34 27,496.65 27,496.65 27,471.31 27,471.31 80.7K
15:35 27,473.42 27,473.42 27,473.42 27,473.42 9.8K
15:36 27,473.42 27,473.42 27,462.89 27,462.89 29.5K
15:37 27,460.78 27,475.52 27,460.78 27,466.18 309.4K
15:38 27,474.61 27,474.61 27,474.61 27,474.61 132.8K
15:39 27,476.71 27,477.90 27,476.71 27,477.90 26.4K
15:40 27,473.69 27,473.69 27,473.69 27,473.69 5.6K
15:41 27,473.69 27,473.69 27,466.15 27,466.15 5.7K
15:42 27,466.15 27,470.09 27,466.15 27,470.09 6.2K
15:43 27,470.09 27,470.09 27,470.09 27,470.09 0.0K
15:44 27,470.09 27,472.20 27,470.09 27,472.20 38.9K
15:45 27,479.73 27,479.73 27,475.52 27,475.52 49.9K
15:46 27,467.10 27,467.10 27,467.10 27,467.10 142.6K
15:47 27,468.94 27,468.94 27,465.27 27,465.27 163.5K
15:48 27,465.27 27,465.27 27,465.27 27,465.27 0.0K
15:49 27,465.27 27,465.27 27,465.27 27,465.27 29.5K
15:50 27,465.27 27,468.02 27,465.27 27,468.02 11.2K
15:51 27,468.02 27,468.02 27,467.10 27,467.10 213.6K
15:52 27,467.10 27,469.21 27,467.10 27,469.21 114.1K
15:53 27,469.21 27,469.21 27,469.21 27,469.21 55.8K
15:54 27,469.21 27,495.07 27,469.21 27,490.86 55.5K
15:55 27,490.86 27,490.86 27,490.86 27,490.86 6.8K
15:56 27,497.18 27,497.18 27,497.18 27,497.18 9.8K
15:57 27,497.18 27,499.29 27,497.18 27,499.29 4.9K
15:58 27,499.29 27,499.29 27,499.29 27,499.29 0.0K
15:59 27,499.29 27,499.29 27,499.29 27,499.29 0.0K
16:00 27,504.71 27,504.71 27,492.08 27,492.08 636.7K
16:01 27,500.50 27,500.50 27,500.50 27,500.50 19.7K
16:02 27,502.34 27,502.34 27,502.34 27,502.34 52.5K
16:03 27,502.34 27,505.09 27,502.34 27,505.09 782.0K
16:04 27,511.41 27,514.11 27,509.90 27,514.11 128.0K
16:05 27,499.04 27,500.22 27,499.04 27,499.62 376.9K
16:06 27,497.51 27,497.51 27,494.75 27,494.75 39.7K
16:07 27,487.22 27,487.22 27,482.74 27,482.74 17.9K
16:08 27,480.63 27,482.74 27,480.63 27,480.63 69.0K
16:09 27,477.88 27,477.88 27,477.88 27,477.88 77.2K
16:10 27,477.88 27,477.88 27,477.88 27,477.88 29.5K
16:11 27,477.88 27,477.88 27,475.77 27,475.77 54.2K
16:12 27,445.63 27,445.63 27,445.63 27,445.63 242.0K
16:13 27,445.63 27,445.63 27,439.32 27,439.32 118.1K
16:14 27,441.13 27,448.10 27,441.13 27,445.35 113.3K
16:15 27,445.35 27,445.35 27,436.92 27,436.92 1,121.8K
16:16 27,436.92 27,436.92 27,436.92 27,436.92 51.0K
16:17 27,442.71 27,443.63 27,442.71 27,443.63 675.5K
16:18 27,443.63 27,483.88 27,443.63 27,483.88 71.5K
16:19 27,485.99 27,490.88 27,485.99 27,490.88 165.8K
16:20 27,490.88 27,501.41 27,490.88 27,501.41 96.7K
16:21 27,495.09 27,501.41 27,495.09 27,501.41 54.2K
16:22 27,501.41 27,501.41 27,490.37 27,491.59 40.1K
16:23 27,491.59 27,502.62 27,491.59 27,502.62 114.7K
16:24 27,502.62 27,515.57 27,502.62 27,515.57 68.3K
16:25 27,517.40 27,517.40 27,517.40 27,517.40 0.7K
16:26 27,517.40 27,517.40 27,511.09 27,511.09 41.4K
16:27 27,511.09 27,511.09 27,501.37 27,501.37 39.6K
16:28 27,501.37 27,508.91 27,501.37 27,508.91 17.4K
16:29 27,508.91 27,524.03 27,508.91 27,521.93 223.8K
16:30 27,521.93 27,524.03 27,521.93 27,524.03 12.5K
16:31 27,524.03 27,524.03 27,511.40 27,511.40 147.7K
16:32 27,519.82 27,519.82 27,515.22 27,515.22 26.9K
16:33 27,515.22 27,515.22 27,515.22 27,515.22 9.8K
16:34 27,515.22 27,515.22 27,515.22 27,515.22 4.9K
16:35 27,515.22 27,515.22 27,511.01 27,511.01 9.8K
16:36 27,511.01 27,518.55 27,511.01 27,518.55 38.0K
16:37 27,518.55 27,518.55 27,518.55 27,518.55 44.7K
16:38 27,510.27 27,510.27 27,505.14 27,505.14 75.6K
16:39 27,507.25 27,510.92 27,507.25 27,510.92 5.6K
16:40 27,513.02 27,517.23 27,508.81 27,508.81 167.3K
16:41 27,510.02 27,512.13 27,504.59 27,504.59 17.2K
16:42 27,504.59 27,504.59 27,500.92 27,503.03 30.2K
16:43 27,512.91 27,519.33 27,512.91 27,519.33 231.4K
16:44 27,519.33 27,522.07 27,519.33 27,522.07 37.7K
16:45 27,522.07 27,522.07 27,511.54 27,519.96 172.6K
16:46 27,519.96 27,519.96 27,506.03 27,506.03 8.2K
16:47 27,506.03 27,507.87 27,506.03 27,507.87 77.9K
16:48 27,507.87 27,513.90 27,507.57 27,513.90 26.9K
16:49 27,513.90 27,513.90 27,498.83 27,498.83 62.5K
16:50 27,500.94 27,515.09 27,500.94 27,515.09 1,176.3K
16:51 27,515.09 27,515.09 27,515.09 27,515.09 202.1K
16:52 27,515.09 27,518.77 27,515.09 27,518.77 914.2K
16:53 27,518.77 27,527.19 27,516.66 27,527.19 867.5K
16:54 27,527.19 27,537.72 27,527.19 27,537.72 172.8K
16:55 27,537.72 27,541.93 27,537.72 27,541.93 49.4K
16:56 27,541.93 27,541.93 27,537.72 27,537.72 15.6K
16:57 27,535.61 27,535.61 27,528.69 27,528.69 116.8K
16:58 27,516.06 27,522.37 27,516.06 27,522.37 49.3K
16:59 27,522.37 27,524.48 27,522.37 27,524.48 24.7K
17:00 27,518.16 27,518.16 27,512.76 27,512.76 32.2K
17:01 27,511.58 27,535.11 27,511.58 27,535.11 1,100.8K
17:02 27,535.11 27,535.11 27,519.77 27,520.98 180.4K
17:03 27,527.30 27,527.30 27,525.19 27,525.19 33.1K
17:04 27,518.88 27,518.88 27,516.77 27,518.88 134.1K
17:05 27,523.09 27,545.36 27,523.09 27,545.36 2,947.5K
17:06 27,545.36 27,545.36 27,545.36 27,545.36 88.8K
17:07 27,545.36 27,545.36 27,545.36 27,545.36 257.9K
17:08 27,545.36 27,565.95 27,543.34 27,543.34 249.7K
17:09 27,543.34 27,545.18 27,543.34 27,545.18 59.6K
17:10 27,545.18 27,545.18 27,530.44 27,530.44 231.8K
17:11 27,530.14 27,534.35 27,530.14 27,532.24 10.1K
17:12 27,532.24 27,544.87 27,532.24 27,536.45 236.2K
17:13 27,536.45 27,536.45 27,536.45 27,536.45 34.5K
17:14 27,536.45 27,536.45 27,536.45 27,536.45 0.0K
17:15 27,544.87 27,544.87 27,542.77 27,544.87 454.0K
17:16 27,544.87 27,552.41 27,544.87 27,552.41 767.9K
17:17 27,550.30 27,552.41 27,550.30 27,552.41 256.6K
17:18 27,552.41 27,552.41 27,552.41 27,552.41 300.2K
17:19 27,561.48 27,563.58 27,561.48 27,563.58 109.3K
17:20 27,565.99 27,593.43 27,565.99 27,593.43 597.9K
17:21 27,593.43 27,593.43 27,593.43 27,593.43 138.3K
17:22 27,593.43 27,593.43 27,593.43 27,593.43 222.5K
17:23 27,593.43 27,593.43 27,591.32 27,591.32 338.2K
17:24 27,593.43 27,593.43 27,591.91 27,593.43 276.7K
17:25 27,591.59 27,593.43 27,591.59 27,593.43 599.4K
17:26 27,593.43 27,612.78 27,593.43 27,612.78 997.8K
17:27 27,612.78 27,614.89 27,612.78 27,614.89 287.0K
17:28 27,612.13 27,614.90 27,612.13 27,614.90 185.6K
17:29 27,617.01 27,617.01 27,614.90 27,614.90 970.2K
17:30 27,614.90 27,617.01 27,614.90 27,617.01 84.1K
17:31 27,617.01 27,617.01 27,614.90 27,614.90 79.2K
17:32 27,614.90 27,615.82 27,614.90 27,615.82 133.2K
17:33 27,615.82 27,615.82 27,603.38 27,603.38 189.8K
17:34 27,596.94 27,624.22 27,596.94 27,624.22 945.8K
17:35 27,612.92 27,612.92 27,611.08 27,611.08 685.1K
17:36 27,614.10 27,626.06 27,614.10 27,626.06 141.4K
17:37 27,623.94 27,623.95 27,612.92 27,612.92 177.3K
17:38 27,615.02 27,615.02 27,612.92 27,615.02 64.3K
17:39 27,612.92 27,612.92 27,612.00 27,612.00 328.8K
17:40 27,612.00 27,616.86 27,612.00 27,614.75 323.1K
17:41 27,614.75 27,618.69 27,610.43 27,618.69 42.7K
17:42 27,616.59 27,618.69 27,616.59 27,618.69 54.4K
17:43 27,618.69 27,619.30 27,618.69 27,619.30 114.4K
17:44 27,609.20 27,618.38 27,609.20 27,618.38 80.9K
17:45 27,618.38 27,618.38 27,618.38 27,618.38 59.4K
17:46 27,618.38 27,618.38 27,618.38 27,618.38 722.8K
17:47 27,618.38 27,639.43 27,618.38 27,639.43 802.6K
17:48 27,637.33 27,637.33 27,635.22 27,635.22 105.7K
17:49 27,636.13 27,636.13 27,625.60 27,625.60 32.8K
17:50 27,634.78 27,634.78 27,634.78 27,634.78 67.1K
17:51 27,622.85 27,631.27 27,622.85 27,631.27 104.6K
17:52 27,639.15 27,641.26 27,639.15 27,640.96 201.0K
17:53 27,626.22 27,626.22 27,626.22 27,626.22 46.1K
17:54 27,634.64 27,643.06 27,634.64 27,643.06 173.5K
17:55 27,641.85 27,643.42 27,641.31 27,643.42 77.0K
17:56 27,643.42 27,643.42 27,631.22 27,631.22 138.9K
17:57 27,616.48 27,629.11 27,616.48 27,629.11 534.9K
17:58 27,641.91 27,646.12 27,641.91 27,644.01 302.5K
17:59 27,632.30 27,650.57 27,632.30 27,650.57 324.0K
18:00 27,640.04 27,644.25 27,640.04 27,643.95 147.5K
18:01 27,646.32 27,646.32 27,638.79 27,638.79 153.6K
18:02 27,638.79 27,646.32 27,638.79 27,646.32 5.7K
18:03 27,646.32 27,646.32 27,644.22 27,644.22 34.7K
18:04 27,644.22 27,644.22 27,637.90 27,637.90 75.1K
18:05 27,637.90 27,637.90 27,637.90 27,637.90 2.3K
18:06 27,628.11 27,628.11 27,628.11 27,628.11 91.8K
18:07 27,628.11 27,628.11 27,607.06 27,609.16 1,647.7K
18:08 27,613.75 27,620.07 27,609.54 27,620.07 94.3K
18:09 27,620.07 27,620.07 27,620.07 27,620.07 131.3K
18:10 27,632.70 27,641.12 27,628.49 27,628.49 554.8K
18:11 27,628.49 27,628.49 27,626.38 27,626.38 130.8K
18:12 27,623.63 27,623.63 27,613.51 27,622.97 94.9K
18:13 27,627.18 27,627.18 27,620.75 27,620.75 39.7K
18:14 27,620.75 27,631.28 27,620.75 27,631.28 103.5K
18:15 27,633.38 27,647.44 27,633.38 27,647.44 136.7K
18:16 27,647.44 27,666.45 27,647.44 27,666.45 271.6K
18:17 27,664.35 27,669.40 27,661.86 27,669.40 161.4K
18:18 27,669.40 27,673.99 27,669.40 27,673.99 95.9K
18:19 27,673.99 27,673.99 27,664.35 27,664.35 67.5K
18:20 27,664.35 27,666.45 27,664.35 27,666.45 257.9K
18:21 27,666.45 27,666.45 27,657.92 27,657.92 201.8K
18:22 27,664.24 27,670.66 27,664.24 27,668.56 165.4K
18:23 27,668.56 27,668.56 27,662.13 27,662.13 21.8K
18:24 27,662.13 27,672.66 27,655.43 27,655.43 441.6K
18:25 27,655.43 27,661.85 27,655.43 27,661.85 2.0K
18:26 27,661.85 27,674.49 27,661.85 27,674.49 39.7K
18:27 27,675.09 27,675.09 27,675.09 27,675.09 0.2K
18:28 27,675.09 27,677.20 27,675.09 27,677.20 14.9K
18:29 27,679.30 27,679.30 27,676.59 27,676.59 10.1K
18:30 27,676.59 27,676.59 27,664.76 27,664.76 92.7K
18:31 27,664.76 27,665.03 27,662.92 27,665.03 62.9K
18:32 27,672.56 27,672.56 27,670.46 27,670.46 57.7K
18:33 27,667.33 27,667.33 27,665.22 27,667.33 124.6K
18:34 27,662.21 27,666.04 27,653.68 27,653.68 238.9K
18:35 27,653.68 27,662.37 27,653.68 27,654.22 886.9K
18:36 27,650.01 27,654.22 27,650.01 27,654.22 2,331.6K
18:37 27,624.08 27,624.08 27,617.37 27,617.37 317.2K
18:38 27,617.37 27,621.97 27,617.37 27,621.97 34.7K
18:39 27,609.34 27,609.34 27,598.42 27,598.42 197.2K
18:40 27,598.42 27,598.42 27,598.42 27,598.42 29.7K
18:51 27,626.37 27,626.37 27,626.37 27,626.37 2,064.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据