MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 俄罗斯 →
29,717.06
最后更新: 2025-10-06
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 31,088.41 31,095.16 31,088.41 31,095.16 1,069.1K
10:01 31,101.62 31,183.85 31,098.39 31,183.85 538.9K
10:02 31,213.75 31,213.75 31,109.68 31,109.68 373.2K
10:03 31,117.56 31,220.49 31,117.56 31,216.55 5,408.7K
10:04 31,133.62 31,204.44 31,133.62 31,204.44 735.6K
10:05 31,210.35 31,223.25 31,174.43 31,222.96 1,888.5K
10:06 31,226.91 31,228.88 31,222.96 31,222.96 392.3K
10:07 31,222.96 31,260.20 31,210.83 31,224.09 758.6K
10:08 31,224.09 31,226.24 31,224.09 31,226.24 652.3K
10:09 31,226.24 31,265.01 31,226.24 31,265.01 414.8K
10:10 31,253.19 31,303.70 31,250.93 31,303.70 665.7K
10:11 31,305.10 31,305.10 31,260.81 31,289.02 28.4K
10:12 31,289.02 31,291.00 31,289.02 31,289.02 310.6K
10:13 31,291.00 31,306.27 31,291.00 31,305.41 206.4K
10:14 31,305.98 31,319.81 31,305.98 31,319.81 360.5K
10:15 31,295.56 31,325.45 31,295.56 31,325.45 147.1K
10:16 31,374.82 31,374.82 31,361.28 31,370.59 563.3K
10:17 31,399.08 31,399.08 31,372.52 31,380.94 542.2K
10:18 31,380.94 31,380.94 31,358.05 31,358.05 248.9K
10:19 31,354.94 31,356.91 31,354.94 31,356.91 322.6K
10:20 31,354.94 31,362.82 31,354.94 31,362.82 188.0K
10:21 31,362.82 31,376.93 31,294.01 31,294.01 1,053.2K
10:22 31,294.01 31,351.28 31,294.01 31,351.28 68.2K
10:23 31,358.34 31,358.34 31,339.48 31,343.14 377.3K
10:24 31,338.89 31,347.65 31,338.89 31,347.65 335.7K
10:25 31,343.40 31,343.40 31,333.54 31,335.23 488.7K
10:26 31,335.23 31,342.84 31,335.23 31,342.84 197.8K
10:27 31,330.20 31,333.87 31,323.43 31,331.31 223.9K
10:28 31,331.31 31,343.45 31,331.03 31,343.45 302.3K
10:29 31,333.24 31,337.21 31,321.46 31,321.74 813.0K
10:30 31,307.64 31,312.72 31,301.73 31,306.81 476.1K
10:31 31,304.84 31,304.84 31,294.70 31,294.70 379.7K
10:32 31,290.41 31,322.85 31,290.41 31,322.85 176.6K
10:33 31,323.97 31,323.97 31,299.44 31,299.44 195.2K
10:34 31,289.05 31,289.05 31,277.23 31,277.23 804.6K
10:35 31,286.25 31,286.25 31,284.54 31,284.54 418.4K
10:36 31,291.31 31,291.31 31,288.80 31,288.80 454.5K
10:37 31,280.12 31,307.21 31,280.12 31,307.21 626.7K
10:38 31,314.27 31,323.32 31,314.27 31,323.32 201.5K
10:39 31,324.41 31,326.40 31,324.41 31,326.40 733.2K
10:40 31,317.37 31,317.37 31,300.69 31,300.69 1,345.4K
10:41 31,300.69 31,301.55 31,294.50 31,294.50 60.7K
10:42 31,294.50 31,297.33 31,294.50 31,297.33 159.6K
10:43 31,299.30 31,299.30 31,297.33 31,299.30 52.0K
10:44 31,299.30 31,299.30 31,295.36 31,295.36 240.5K
10:45 31,295.36 31,295.36 31,293.39 31,293.39 63.2K
10:46 31,293.39 31,300.44 31,293.39 31,300.44 3,783.7K
10:47 31,315.69 31,317.09 31,315.12 31,315.12 161.5K
10:48 31,298.47 31,298.47 31,288.08 31,290.05 213.2K
10:49 31,290.05 31,313.43 31,288.33 31,313.43 195.0K
10:50 31,284.09 31,284.09 31,276.21 31,276.21 235.7K
10:51 31,276.21 31,278.18 31,276.21 31,278.18 82.9K
10:52 31,278.18 31,320.18 31,278.18 31,320.18 18.4K
10:53 31,318.97 31,318.97 31,301.23 31,303.20 130.2K
10:54 31,304.06 31,315.05 31,304.06 31,315.05 58.1K
10:55 31,315.05 31,315.05 31,286.01 31,286.01 156.5K
10:56 31,286.01 31,286.01 31,286.01 31,286.01 5.2K
10:57 31,286.01 31,317.02 31,286.01 31,317.02 113.2K
10:58 31,317.02 31,317.88 31,317.02 31,317.88 8.1K
10:59 31,324.93 31,324.93 31,317.60 31,317.60 28.9K
11:00 31,317.60 31,317.60 31,312.25 31,312.25 144.0K
11:01 31,312.25 31,316.26 31,312.25 31,316.00 1,119.0K
11:02 31,316.00 31,319.95 31,308.12 31,308.12 271.4K
11:03 31,306.15 31,306.15 31,306.15 31,306.15 351.1K
11:04 31,299.10 31,299.10 31,295.99 31,295.99 253.6K
11:05 31,295.99 31,295.99 31,295.43 31,295.71 281.0K
11:06 31,295.71 31,301.07 31,295.71 31,301.07 201.3K
11:07 31,301.07 31,301.07 31,299.10 31,301.07 47.0K
11:08 31,308.12 31,308.12 31,299.65 31,299.65 109.7K
11:09 31,299.65 31,299.65 31,297.40 31,297.40 184.0K
11:10 31,297.40 31,299.37 31,297.40 31,297.40 274.0K
11:11 31,300.79 31,300.79 31,298.82 31,298.82 147.9K
11:12 31,298.82 31,305.87 31,298.82 31,298.82 116.9K
11:13 31,300.79 31,300.79 31,290.90 31,290.90 598.5K
11:14 31,290.90 31,309.81 31,290.90 31,309.81 1,687.1K
11:15 31,309.81 31,323.60 31,309.81 31,323.60 423.4K
11:16 31,323.60 31,327.54 31,317.69 31,327.54 197.9K
11:17 31,327.54 31,328.40 31,327.54 31,328.40 9.2K
11:18 31,326.43 31,326.43 31,325.58 31,325.58 99.5K
11:19 31,325.58 31,325.58 31,317.70 31,323.61 37.9K
11:20 31,302.45 31,327.00 31,302.45 31,327.00 103.8K
11:21 31,327.00 31,330.94 31,327.00 31,330.94 44.3K
11:22 31,332.92 31,338.00 31,327.28 31,338.00 273.3K
11:23 31,327.01 31,327.28 31,319.13 31,327.28 66.0K
11:24 31,306.12 31,334.33 31,306.12 31,334.33 25.2K
11:25 31,334.33 31,334.33 31,334.33 31,334.33 45.9K
11:26 31,334.33 31,334.33 31,334.33 31,334.33 1.4K
11:27 31,334.33 31,334.33 31,302.18 31,302.18 63.9K
11:28 31,302.18 31,306.48 31,302.18 31,306.48 69.4K
11:29 31,306.48 31,332.71 31,306.48 31,332.71 101.0K
11:30 31,316.64 31,316.64 31,315.22 31,315.22 166.7K
11:31 31,299.46 31,311.28 31,299.46 31,311.28 993.1K
11:32 31,301.43 31,319.75 31,298.60 31,319.75 291.0K
11:33 31,319.75 31,319.75 31,313.29 31,313.29 184.5K
11:34 31,313.29 31,327.09 31,309.87 31,309.87 26.1K
11:35 31,309.87 31,309.87 31,307.29 31,307.29 17.4K
11:36 31,305.32 31,326.48 31,305.32 31,326.48 179.3K
11:37 31,326.48 31,338.39 31,326.48 31,338.39 150.7K
11:38 31,338.39 31,338.39 31,331.34 31,331.34 68.2K
11:39 31,331.34 31,338.39 31,331.34 31,338.39 56.2K
11:40 31,338.39 31,351.30 31,338.39 31,351.30 219.1K
11:41 31,357.21 31,361.70 31,356.36 31,361.70 42.1K
11:42 31,361.70 31,365.39 31,361.70 31,365.39 45.6K
11:43 31,365.39 31,365.39 31,355.48 31,362.53 45.4K
11:44 31,362.53 31,369.86 31,362.53 31,364.55 267.8K
11:45 31,361.97 31,365.92 31,356.89 31,365.92 51.8K
11:46 31,365.92 31,365.92 31,363.95 31,363.95 177.9K
11:47 31,363.38 31,363.38 31,363.38 31,363.38 152.0K
11:48 31,361.41 31,370.99 31,361.41 31,363.94 399.6K
11:49 31,363.94 31,363.94 31,354.92 31,354.92 137.6K
11:50 31,354.92 31,354.92 31,354.35 31,354.35 210.5K
11:51 31,350.41 31,357.46 31,350.41 31,357.46 18.9K
11:52 31,357.46 31,357.46 31,348.44 31,348.44 30.1K
11:53 31,346.47 31,356.63 31,346.47 31,356.63 60.9K
11:54 31,350.72 31,350.72 31,350.72 31,350.72 263.2K
11:55 31,350.72 31,352.69 31,348.39 31,348.39 110.0K
11:56 31,362.19 31,362.19 31,362.19 31,362.19 356.1K
11:57 31,362.19 31,366.41 31,362.19 31,362.47 122.1K
11:58 31,366.41 31,366.41 31,359.36 31,359.36 26.0K
11:59 31,359.36 31,365.27 31,359.36 31,365.27 746.8K
12:00 31,365.27 31,375.85 31,365.27 31,375.85 57.8K
12:01 31,376.40 31,376.40 31,373.32 31,373.32 97.7K
12:02 31,380.37 31,390.24 31,380.37 31,390.24 52.2K
12:03 31,390.24 31,390.24 31,380.93 31,380.93 122.3K
12:04 31,382.90 31,382.90 31,371.81 31,371.81 70.5K
12:05 31,371.81 31,371.81 31,352.10 31,352.10 649.5K
12:06 31,353.52 31,363.37 31,353.52 31,363.37 35.1K
12:07 31,363.37 31,367.31 31,363.37 31,363.37 98.7K
12:08 31,353.52 31,353.52 31,353.52 31,353.52 35.8K
12:09 31,353.52 31,365.34 31,353.52 31,358.29 11.4K
12:10 31,358.29 31,358.29 31,346.46 31,357.78 43.7K
12:11 31,345.96 31,349.07 31,342.02 31,349.07 64.6K
12:12 31,349.07 31,364.83 31,349.07 31,364.83 639.1K
12:13 31,362.30 31,362.86 31,360.89 31,360.89 57.8K
12:14 31,351.04 31,360.89 31,351.04 31,353.84 72.7K
12:15 31,360.04 31,360.04 31,352.99 31,356.93 73.2K
12:16 31,356.93 31,356.93 31,333.48 31,333.48 21.6K
12:17 31,333.48 31,339.40 31,333.48 31,339.40 29.1K
12:18 31,341.91 31,341.91 31,341.91 31,341.91 331.3K
12:19 31,346.42 31,346.42 31,342.48 31,346.42 137.2K
12:20 31,348.39 31,348.39 31,348.39 31,348.39 31.6K
12:21 31,332.63 31,344.45 31,332.63 31,344.45 302.5K
12:22 31,346.42 31,346.42 31,339.37 31,339.37 352.7K
12:23 31,332.06 31,340.18 31,326.98 31,340.18 185.2K
12:24 31,340.18 31,340.18 31,332.30 31,332.30 20.4K
12:25 31,332.30 31,336.24 31,326.39 31,326.39 117.5K
12:26 31,326.39 31,338.21 31,326.39 31,338.21 44.3K
12:27 31,333.13 31,333.13 31,333.13 31,333.13 146.4K
12:28 31,333.13 31,334.83 31,333.13 31,333.70 2.1K
12:29 31,333.70 31,335.67 31,333.70 31,335.67 52.7K
12:30 31,335.67 31,337.64 31,325.81 31,325.81 67.4K
12:31 31,325.81 31,341.41 31,325.81 31,335.50 75.2K
12:32 31,335.50 31,341.41 31,335.50 31,336.63 70.2K
12:33 31,342.54 31,342.54 31,333.77 31,333.77 127.9K
12:34 31,333.77 31,333.77 31,315.72 31,315.72 124.8K
12:35 31,318.30 31,330.12 31,318.30 31,330.12 7.0K
12:36 31,330.12 31,330.12 31,330.12 31,330.12 14.2K
12:37 31,330.12 31,330.12 31,330.12 31,330.12 3.3K
12:38 31,351.28 31,351.28 31,351.28 31,351.28 4.9K
12:39 31,351.28 31,351.28 31,328.44 31,328.44 42.3K
12:40 31,320.85 31,320.85 31,318.88 31,318.88 30.6K
12:41 31,317.16 31,317.16 31,317.16 31,317.16 4.0K
12:42 31,317.16 31,323.07 31,317.16 31,323.07 94.9K
12:43 31,344.23 31,348.53 31,344.23 31,348.53 72.0K
12:44 31,346.56 31,349.64 31,346.56 31,349.64 33.1K
12:45 31,352.22 31,352.22 31,338.12 31,338.59 109.9K
12:46 31,338.59 31,350.73 31,338.59 31,350.73 273.6K
12:47 31,350.73 31,350.73 31,335.17 31,335.17 309.9K
12:48 31,321.06 31,328.88 31,317.63 31,328.88 69.0K
12:49 31,328.88 31,335.94 31,328.88 31,335.94 16.3K
12:50 31,335.37 31,335.37 31,335.37 31,335.37 346.8K
12:51 31,337.34 31,337.34 31,337.34 31,337.34 28.9K
12:52 31,337.34 31,337.34 31,329.72 31,329.72 162.9K
12:53 31,329.72 31,329.72 31,327.75 31,327.75 38.4K
12:54 31,327.75 31,329.72 31,327.75 31,329.72 121.7K
12:55 31,329.72 31,329.72 31,325.78 31,327.76 13.9K
12:56 31,331.71 31,331.99 31,331.71 31,331.99 60.4K
12:57 31,331.99 31,331.99 31,317.59 31,317.59 463.4K
12:58 31,317.59 31,327.44 31,317.59 31,327.44 65.5K
12:59 31,326.88 31,326.88 31,320.43 31,320.43 77.0K
13:00 31,318.46 31,328.31 31,318.46 31,328.31 28.1K
13:01 31,328.88 31,330.85 31,328.88 31,329.15 95.7K
13:02 31,330.85 31,330.85 31,328.86 31,328.86 80.4K
13:03 31,328.86 31,328.86 31,328.86 31,328.86 99.3K
13:04 31,326.71 31,328.68 31,326.71 31,327.61 678.0K
13:05 31,327.61 31,329.58 31,327.61 31,329.58 115.6K
13:06 31,327.61 31,347.62 31,327.61 31,345.38 134.7K
13:07 31,345.38 31,360.32 31,345.38 31,360.32 114.9K
13:08 31,360.32 31,360.32 31,358.35 31,358.35 358.2K
13:09 31,358.35 31,359.20 31,357.23 31,357.49 188.7K
13:10 31,360.89 31,361.17 31,360.89 31,361.17 181.6K
13:11 31,359.20 31,359.20 31,359.20 31,359.20 127.5K
13:12 31,359.20 31,359.47 31,357.50 31,357.50 45.1K
13:13 31,353.56 31,353.56 31,349.62 31,349.87 705.5K
13:14 31,355.79 31,355.79 31,349.87 31,349.87 32.9K
13:15 31,355.79 31,355.79 31,349.01 31,354.93 224.6K
13:16 31,354.93 31,361.98 31,352.96 31,361.98 73.5K
13:17 31,361.98 31,366.26 31,361.98 31,365.41 106.6K
13:18 31,337.20 31,366.26 31,336.08 31,336.08 154.8K
13:19 31,336.08 31,336.08 31,329.03 31,329.03 6.7K
13:20 31,325.88 31,336.87 31,325.88 31,336.87 57.5K
13:21 31,336.87 31,336.87 31,336.87 31,336.87 44.3K
13:22 31,336.59 31,340.03 31,336.59 31,340.03 69.3K
13:23 31,340.03 31,340.03 31,338.05 31,338.05 173.4K
13:24 31,338.05 31,338.05 31,338.05 31,338.05 513.1K
13:25 31,338.05 31,338.05 31,338.05 31,338.05 82.5K
13:26 31,327.57 31,327.57 31,327.06 31,327.06 68.6K
13:27 31,327.06 31,327.06 31,321.94 31,321.94 92.1K
13:28 31,321.94 31,323.91 31,321.94 31,323.91 38.0K
13:29 31,327.34 31,338.89 31,327.06 31,338.89 32.7K
13:30 31,336.92 31,336.92 31,329.87 31,329.87 131.7K
13:31 31,329.87 31,329.87 31,329.87 31,329.87 327.7K
13:32 31,329.87 31,343.98 31,329.87 31,343.98 69.2K
13:33 31,344.26 31,344.26 31,340.82 31,340.82 13.7K
13:34 31,346.74 31,346.74 31,346.74 31,346.74 107.7K
13:35 31,346.74 31,348.71 31,346.74 31,348.71 63.3K
13:36 31,327.55 31,355.76 31,327.55 31,327.55 21.7K
13:37 31,325.83 31,338.04 31,325.83 31,338.04 41.0K
13:38 31,338.04 31,338.04 31,336.07 31,336.07 340.1K
13:39 31,334.95 31,334.95 31,334.95 31,334.95 114.1K
13:40 31,334.95 31,358.08 31,334.95 31,358.08 22.5K
13:41 31,358.08 31,358.08 31,356.11 31,356.11 45.0K
13:42 31,358.08 31,358.08 31,336.92 31,336.92 208.9K
13:43 31,336.92 31,336.92 31,336.64 31,336.64 10.1K
13:44 31,335.78 31,335.78 31,327.65 31,327.65 41.9K
13:45 31,328.51 31,347.70 31,328.51 31,347.70 161.9K
13:46 31,349.67 31,349.67 31,348.81 31,348.81 50.8K
13:47 31,344.80 31,348.24 31,344.80 31,348.24 344.3K
13:48 31,348.24 31,348.24 31,348.24 31,348.24 57.0K
13:49 31,348.24 31,348.24 31,346.27 31,348.24 75.8K
13:50 31,348.24 31,350.21 31,348.24 31,350.21 16.0K
13:51 31,350.21 31,350.21 31,348.24 31,350.21 145.7K
13:52 31,350.21 31,350.21 31,350.21 31,350.21 120.4K
13:53 31,350.21 31,351.32 31,349.35 31,351.32 214.4K
13:54 31,351.32 31,351.32 31,330.17 31,330.17 15.8K
13:55 31,332.14 31,332.14 31,330.15 31,330.15 85.2K
13:56 31,330.15 31,330.15 31,330.15 31,330.15 95.0K
13:57 31,330.15 31,330.15 31,330.15 31,330.15 291.5K
13:58 31,328.18 31,336.67 31,328.18 31,329.62 230.4K
13:59 31,334.70 31,336.67 31,334.70 31,336.67 32.3K
14:00 31,336.67 31,338.37 31,336.67 31,338.37 334.8K
14:01 31,338.66 31,354.73 31,338.66 31,354.73 62.8K
14:02 31,352.76 31,352.76 31,352.48 31,352.48 77.8K
14:03 31,352.48 31,352.48 31,347.39 31,349.37 305.1K
14:04 31,349.37 31,349.37 31,349.37 31,349.37 50.7K
14:05 31,349.37 31,349.37 31,349.37 31,349.37 158.5K
14:06 31,347.39 31,349.37 31,347.39 31,349.37 26.2K
14:07 31,349.37 31,349.37 31,347.39 31,347.39 46.3K
14:08 31,349.37 31,349.37 31,345.42 31,345.42 41.5K
14:09 31,349.37 31,349.37 31,345.42 31,347.36 189.3K
14:10 31,347.36 31,347.36 31,347.36 31,347.36 109.2K
14:11 31,361.74 31,366.80 31,361.74 31,366.80 249.4K
14:12 31,366.80 31,366.80 31,351.13 31,351.99 42.8K
14:13 31,359.04 31,361.01 31,359.04 31,361.01 115.3K
14:14 31,358.11 31,388.76 31,358.11 31,388.76 102.2K
14:15 31,402.86 31,404.58 31,397.53 31,397.53 89.0K
14:16 31,397.53 31,411.63 31,397.53 31,411.63 47.0K
14:17 31,411.63 31,411.63 31,404.58 31,404.58 112.5K
14:18 31,404.58 31,419.90 31,394.38 31,419.90 808.0K
14:19 31,419.90 31,420.97 31,419.90 31,420.97 62.0K
14:20 31,420.97 31,425.27 31,415.59 31,415.59 367.9K
14:21 31,415.59 31,416.71 31,415.59 31,416.71 159.8K
14:22 31,414.74 31,415.02 31,414.74 31,415.02 28.7K
14:23 31,415.02 31,415.02 31,413.66 31,413.66 183.0K
14:24 31,413.66 31,413.66 31,413.66 31,413.66 65.5K
14:25 31,420.71 31,420.71 31,420.71 31,420.71 229.0K
14:26 31,420.71 31,420.71 31,420.71 31,420.71 25.4K
14:27 31,418.74 31,418.74 31,418.74 31,418.74 6.3K
14:28 31,418.74 31,420.43 31,416.13 31,416.13 73.2K
14:29 31,416.13 31,416.13 31,410.76 31,410.76 163.8K
14:30 31,418.64 31,418.64 31,411.30 31,418.36 116.8K
14:31 31,418.36 31,420.33 31,418.36 31,420.33 469.3K
14:32 31,422.30 31,422.30 31,422.30 31,422.30 12.7K
14:33 31,420.33 31,426.59 31,420.33 31,426.59 235.4K
14:34 31,419.54 31,419.82 31,419.54 31,419.82 41.9K
14:35 31,419.82 31,419.82 31,419.82 31,419.82 0.0K
14:36 31,419.82 31,420.39 31,419.54 31,419.54 56.4K
14:37 31,419.54 31,426.59 31,419.54 31,419.54 30.1K
14:38 31,417.57 31,417.57 31,417.57 31,417.57 19.7K
14:39 31,417.57 31,419.54 31,417.57 31,419.54 174.8K
14:40 31,419.54 31,419.54 31,419.54 31,419.54 57.1K
14:41 31,413.27 31,415.24 31,401.45 31,401.45 292.3K
14:42 31,401.45 31,409.33 31,401.45 31,409.33 19.9K
14:43 31,409.33 31,415.79 31,397.74 31,397.74 58.8K
14:44 31,397.74 31,403.65 31,397.74 31,403.65 107.8K
14:45 31,403.65 31,417.76 31,403.65 31,417.76 60.7K
14:46 31,413.82 31,424.57 31,413.82 31,424.57 126.1K
14:47 31,424.57 31,424.57 31,406.29 31,406.29 52.8K
14:48 31,412.20 31,412.20 31,410.23 31,410.23 133.2K
14:49 31,410.23 31,412.20 31,410.23 31,412.20 57.1K
14:50 31,412.20 31,412.20 31,407.70 31,407.70 51.1K
14:51 31,407.70 31,413.62 31,400.35 31,400.35 127.9K
14:52 31,400.35 31,400.35 31,398.38 31,398.38 64.2K
14:53 31,390.49 31,393.65 31,390.21 31,393.65 38.8K
14:54 31,393.65 31,399.56 31,393.65 31,399.56 120.5K
14:55 31,399.56 31,399.56 31,395.62 31,395.62 16.2K
14:56 31,395.62 31,398.71 31,394.77 31,398.71 54.1K
14:57 31,400.68 31,400.68 31,400.68 31,400.68 279.1K
14:58 31,400.68 31,406.90 31,400.68 31,406.90 237.5K
14:59 31,387.71 31,387.71 31,387.71 31,387.71 7.2K
15:00 31,387.71 31,395.89 31,387.71 31,395.89 14.8K
15:01 31,417.05 31,422.71 31,417.05 31,422.71 288.3K
15:02 31,420.74 31,420.74 31,416.44 31,416.44 80.1K
15:03 31,416.10 31,418.07 31,412.16 31,412.16 399.0K
15:04 31,416.46 31,416.46 31,409.40 31,413.34 75.6K
15:05 31,415.32 31,422.37 31,411.37 31,422.37 874.0K
15:06 31,422.37 31,422.37 31,417.58 31,417.58 67.5K
15:07 31,417.58 31,417.58 31,413.63 31,413.63 234.7K
15:08 31,421.52 31,421.52 31,421.52 31,421.52 21.8K
15:09 31,421.52 31,421.52 31,421.52 31,421.52 0.0K
15:10 31,421.52 31,421.52 31,421.52 31,421.52 47.8K
15:11 31,414.46 31,416.17 31,414.46 31,416.17 55.5K
15:12 31,416.17 31,416.17 31,416.17 31,416.17 7.7K
15:13 31,408.28 31,409.11 31,408.28 31,409.11 427.0K
15:14 31,409.11 31,409.11 31,400.71 31,400.71 192.5K
15:15 31,400.71 31,400.71 31,400.71 31,400.71 6.3K
15:16 31,404.65 31,404.65 31,400.71 31,400.71 57.1K
15:17 31,406.07 31,406.07 31,404.10 31,404.10 38.5K
15:18 31,404.10 31,404.10 31,402.63 31,402.63 25.3K
15:19 31,404.60 31,424.25 31,404.60 31,417.20 165.0K
15:20 31,438.35 31,441.79 31,437.85 31,437.85 122.0K
15:21 31,436.99 31,442.07 31,436.99 31,442.07 12.4K
15:22 31,442.07 31,442.07 31,409.64 31,413.58 274.3K
15:23 31,415.55 31,415.55 31,412.17 31,412.17 421.8K
15:24 31,412.17 31,412.46 31,412.17 31,412.46 283.4K
15:25 31,418.91 31,421.17 31,415.54 31,415.54 648.5K
15:26 31,425.39 31,425.39 31,425.39 31,425.39 418.8K
15:27 31,417.51 31,417.51 31,417.51 31,417.51 266.4K
15:28 31,425.39 31,425.39 31,414.06 31,414.06 434.7K
15:29 31,421.94 31,421.94 31,406.53 31,406.53 252.5K
15:30 31,404.56 31,407.99 31,404.56 31,407.99 163.0K
15:31 31,404.56 31,440.65 31,404.56 31,440.65 34.6K
15:32 31,432.77 31,436.20 31,432.77 31,436.20 137.5K
15:33 31,436.20 31,437.05 31,428.58 31,428.58 68.4K
15:34 31,430.00 31,430.00 31,422.11 31,422.11 198.9K
15:35 31,422.11 31,424.69 31,422.11 31,424.69 22.9K
15:36 31,422.70 31,422.70 31,422.70 31,422.70 86.5K
15:37 31,422.70 31,424.68 31,418.76 31,424.68 653.1K
15:38 31,424.68 31,426.09 31,424.68 31,426.09 5.4K
15:39 31,422.15 31,422.15 31,422.15 31,422.15 183.9K
15:40 31,422.15 31,422.70 31,420.73 31,422.70 69.7K
15:41 31,420.99 31,420.99 31,420.99 31,420.99 29.9K
15:42 31,420.99 31,422.96 31,419.02 31,422.96 126.8K
15:43 31,422.96 31,422.96 31,419.02 31,420.43 127.0K
15:44 31,420.43 31,424.38 31,420.43 31,424.38 34.4K
15:45 31,420.43 31,420.43 31,415.63 31,415.63 543.3K
15:46 31,419.57 31,419.57 31,415.63 31,417.61 63.6K
15:47 31,417.61 31,417.61 31,403.51 31,405.48 283.4K
15:48 31,403.51 31,405.48 31,401.54 31,401.54 247.2K
15:49 31,402.94 31,402.94 31,402.94 31,402.94 101.8K
15:50 31,400.97 31,400.97 31,400.97 31,400.97 280.4K
15:51 31,400.97 31,400.97 31,397.03 31,397.03 836.6K
15:52 31,397.03 31,399.00 31,397.03 31,399.00 183.8K
15:53 31,399.00 31,399.00 31,393.09 31,393.09 348.5K
15:54 31,393.09 31,393.09 31,393.09 31,393.09 0.0K
15:55 31,399.00 31,399.00 31,399.00 31,399.00 88.7K
15:56 31,395.06 31,395.92 31,395.06 31,395.92 34.5K
15:57 31,395.92 31,399.86 31,395.92 31,399.86 247.3K
15:58 31,399.86 31,399.86 31,399.86 31,399.86 0.8K
15:59 31,399.86 31,401.83 31,399.86 31,401.83 82.4K
16:00 31,401.83 31,401.83 31,401.55 31,401.55 4.1K
16:01 31,401.55 31,412.96 31,401.55 31,412.96 747.7K
16:02 31,409.02 31,409.02 31,409.02 31,409.02 253.0K
16:03 31,403.11 31,417.21 31,403.11 31,417.21 129.7K
16:04 31,417.21 31,425.10 31,410.99 31,410.99 13.5K
16:05 31,410.99 31,410.99 31,410.99 31,410.99 0.0K
16:06 31,410.99 31,410.99 31,405.08 31,405.08 6.3K
16:07 31,409.02 31,409.02 31,409.02 31,409.02 6.3K
16:08 31,409.02 31,427.07 31,409.02 31,427.07 406.1K
16:09 31,427.07 31,427.07 31,421.16 31,421.16 7.6K
16:10 31,419.18 31,425.10 31,419.18 31,425.10 122.1K
16:11 31,425.10 31,425.10 31,404.12 31,404.12 130.0K
16:12 31,402.40 31,402.40 31,402.40 31,402.40 184.0K
16:13 31,396.49 31,420.20 31,396.49 31,420.20 98.2K
16:14 31,418.23 31,418.23 31,418.23 31,418.23 12.7K
16:15 31,418.23 31,418.23 31,404.12 31,404.12 48.5K
16:16 31,404.12 31,439.38 31,404.12 31,433.47 142.0K
16:17 31,433.47 31,433.47 31,433.47 31,433.47 117.7K
16:18 31,439.38 31,439.38 31,439.38 31,439.38 158.5K
16:19 31,433.47 31,433.76 31,433.47 31,433.76 427.6K
16:20 31,431.78 31,440.63 31,431.78 31,440.63 1,149.7K
16:21 31,440.63 31,440.63 31,435.47 31,435.47 13.6K
16:22 31,435.47 31,435.47 31,424.76 31,432.64 258.1K
16:23 31,406.40 31,441.38 31,406.12 31,441.38 102.7K
16:24 31,441.38 31,441.38 31,432.36 31,432.36 52.4K
16:25 31,432.36 31,432.36 31,430.39 31,430.39 234.4K
16:26 31,430.39 31,430.39 31,424.48 31,424.48 221.6K
16:27 31,424.48 31,424.48 31,424.48 31,424.48 31.9K
16:28 31,406.19 31,406.19 31,404.22 31,404.22 693.5K
16:29 31,406.19 31,407.05 31,406.19 31,407.05 90.0K
16:30 31,405.08 31,409.02 31,405.08 31,408.17 165.6K
16:31 31,408.17 31,414.43 31,408.17 31,414.43 437.6K
16:32 31,414.43 31,414.43 31,410.49 31,412.46 88.6K
16:33 31,394.73 31,394.73 31,392.76 31,392.76 5,233.7K
16:34 31,392.76 31,395.08 31,392.76 31,395.08 408.5K
16:35 31,393.11 31,401.18 31,385.23 31,399.21 1,619.7K
16:36 31,399.21 31,399.21 31,397.24 31,397.24 656.8K
16:37 31,372.14 31,378.05 31,372.14 31,376.08 366.6K
16:38 31,379.77 31,400.93 31,379.77 31,400.93 34.3K
16:39 31,398.96 31,400.93 31,398.96 31,400.93 138.9K
16:40 31,401.79 31,401.79 31,401.78 31,401.78 304.4K
16:41 31,403.75 31,403.75 31,394.73 31,394.73 167.6K
16:42 31,394.73 31,394.73 31,366.52 31,366.52 131.5K
16:43 31,366.52 31,372.43 31,366.52 31,366.52 115.1K
16:44 31,374.40 31,388.50 31,374.40 31,388.50 78.6K
16:45 31,398.36 31,398.36 31,378.30 31,378.30 942.6K
16:46 31,378.30 31,390.12 31,378.30 31,390.12 167.2K
16:47 31,401.95 31,401.95 31,397.15 31,399.50 963.6K
16:48 31,399.50 31,399.50 31,382.66 31,386.50 273.2K
16:49 31,386.50 31,390.76 31,376.36 31,390.76 139.1K
16:50 31,390.76 31,397.28 31,387.43 31,387.43 112.2K
16:51 31,387.43 31,387.43 31,376.05 31,376.05 1,712.1K
16:52 31,376.05 31,398.34 31,376.05 31,398.34 462.7K
16:53 31,398.34 31,410.17 31,398.34 31,410.17 392.3K
16:54 31,410.17 31,414.11 31,406.23 31,406.23 842.2K
16:55 31,406.23 31,406.23 31,400.32 31,400.32 316.3K
16:56 31,400.32 31,400.32 31,395.18 31,395.18 2.3K
16:57 31,403.06 31,404.75 31,395.18 31,404.75 406.0K
16:58 31,404.75 31,404.75 31,385.84 31,385.84 55.8K
16:59 31,385.84 31,385.84 31,369.18 31,373.47 118.7K
17:00 31,373.47 31,373.47 31,373.47 31,373.47 12.7K
17:01 31,373.47 31,377.76 31,373.47 31,377.76 11.8K
17:02 31,379.73 31,379.73 31,375.79 31,375.79 499.5K
17:03 31,375.79 31,393.84 31,375.79 31,391.87 65.8K
17:04 31,389.90 31,389.90 31,379.69 31,379.69 200.3K
17:05 31,385.60 31,389.54 31,385.60 31,389.54 26.0K
17:06 31,375.44 31,389.54 31,375.44 31,389.54 11.9K
17:07 31,391.52 31,391.52 31,391.52 31,391.52 12.7K
17:08 31,391.52 31,391.52 31,391.52 31,391.52 31.6K
17:09 31,391.52 31,391.52 31,391.52 31,391.52 0.0K
17:10 31,391.52 31,393.23 31,391.52 31,393.23 2.8K
17:11 31,394.65 31,394.65 31,394.65 31,394.65 0.8K
17:12 31,378.88 31,378.88 31,377.17 31,377.17 51.9K
17:13 31,377.17 31,377.17 31,373.23 31,373.23 77.8K
17:14 31,381.83 31,391.68 31,381.83 31,391.68 54.2K
17:15 31,391.68 31,393.30 31,387.39 31,393.30 37.9K
17:16 31,393.30 31,393.30 31,390.73 31,390.73 286.8K
17:17 31,390.73 31,390.73 31,380.87 31,380.87 12.6K
17:18 31,380.87 31,380.87 31,380.87 31,380.87 0.8K
17:19 31,366.77 31,367.63 31,366.77 31,367.63 18.2K
17:20 31,367.91 31,372.20 31,367.91 31,370.23 19.8K
17:21 31,370.23 31,378.12 31,370.23 31,378.12 7.7K
17:22 31,378.12 31,378.12 31,378.12 31,378.12 0.2K
17:23 31,378.12 31,378.12 31,371.95 31,372.23 46.0K
17:24 31,372.23 31,386.34 31,372.23 31,386.34 70.8K
17:25 31,386.34 31,391.68 31,381.83 31,391.68 123.7K
17:26 31,391.68 31,391.68 31,374.52 31,374.52 3,274.8K
17:27 31,374.52 31,374.52 31,370.57 31,372.54 233.5K
17:28 31,370.57 31,372.54 31,370.57 31,372.54 107.3K
17:29 31,358.44 31,358.44 31,356.51 31,356.51 606.0K
17:30 31,356.51 31,375.69 31,356.51 31,375.69 338.8K
17:31 31,354.53 31,354.53 31,348.62 31,352.56 480.3K
17:32 31,352.56 31,353.97 31,352.00 31,352.00 130.6K
17:33 31,353.97 31,356.12 31,353.97 31,356.12 55.5K
17:34 31,356.12 31,363.17 31,356.12 31,363.17 280.6K
17:35 31,363.17 31,369.08 31,363.17 31,369.08 82.1K
17:36 31,369.08 31,394.18 31,363.17 31,394.18 75.5K
17:37 31,392.21 31,392.21 31,371.05 31,373.03 72.0K
17:38 31,373.03 31,373.03 31,373.03 31,373.03 44.2K
17:39 31,373.03 31,380.91 31,363.17 31,363.17 508.3K
17:40 31,376.97 31,377.53 31,376.97 31,377.53 202.4K
17:41 31,379.50 31,379.50 31,379.50 31,379.50 44.2K
17:42 31,378.94 31,378.94 31,375.55 31,375.55 71.3K
17:43 31,375.55 31,375.55 31,372.11 31,372.11 4.9K
17:44 31,374.08 31,376.06 31,374.08 31,376.06 86.7K
17:45 31,375.77 31,375.77 31,373.80 31,373.80 59.1K
17:46 31,373.80 31,394.96 31,373.80 31,394.10 148.7K
17:47 31,374.91 31,374.91 31,374.91 31,374.91 326.3K
17:48 31,374.91 31,398.04 31,374.91 31,398.04 316.9K
17:49 31,392.13 31,396.07 31,367.58 31,367.58 158.0K
17:50 31,388.73 31,388.73 31,388.73 31,388.73 2.5K
17:51 31,384.79 31,384.79 31,363.64 31,363.64 87.5K
17:52 31,365.61 31,365.61 31,365.32 31,365.32 28.8K
17:53 31,361.38 31,388.45 31,361.38 31,388.45 307.5K
17:54 31,388.45 31,388.45 31,361.38 31,363.96 165.2K
17:55 31,363.96 31,371.84 31,363.96 31,369.87 367.0K
17:56 31,369.87 31,372.97 31,369.87 31,372.97 124.2K
17:57 31,364.24 31,370.15 31,363.38 31,369.29 169.3K
17:58 31,363.38 31,363.38 31,363.38 31,363.38 6.3K
17:59 31,363.38 31,363.96 31,363.10 31,363.96 49.1K
18:00 31,363.96 31,363.96 31,361.38 31,361.38 95.3K
18:01 31,366.46 31,366.46 31,359.41 31,359.41 59.2K
18:02 31,359.41 31,359.41 31,359.41 31,359.41 219.4K
18:03 31,361.38 31,382.54 31,361.38 31,361.38 208.2K
18:04 31,359.13 31,367.26 31,357.41 31,359.38 178.8K
18:05 31,381.67 31,382.28 31,381.67 31,382.28 111.2K
18:06 31,384.25 31,384.25 31,365.07 31,365.07 195.2K
18:07 31,365.07 31,365.07 31,359.16 31,359.16 138.9K
18:08 31,361.13 31,363.10 31,361.13 31,361.68 152.8K
18:09 31,359.71 31,359.71 31,357.74 31,357.74 31.6K
18:10 31,357.74 31,357.74 31,357.74 31,357.74 12.6K
18:11 31,357.74 31,371.84 31,357.74 31,371.84 47.9K
18:12 31,374.07 31,374.07 31,370.13 31,370.13 183.3K
18:13 31,370.13 31,374.07 31,344.67 31,344.67 98.3K
18:14 31,372.88 31,375.21 31,372.88 31,374.35 267.7K
18:15 31,370.68 31,370.96 31,370.68 31,370.96 70.3K
18:16 31,370.96 31,370.96 31,349.80 31,351.77 24.3K
18:17 31,349.80 31,351.77 31,349.80 31,351.77 25.7K
18:18 31,349.80 31,355.19 31,349.80 31,354.62 338.8K
18:19 31,354.62 31,354.62 31,339.49 31,339.49 98.6K
18:20 31,347.37 31,347.94 31,345.12 31,345.12 79.0K
18:21 31,343.15 31,368.26 31,343.15 31,368.26 76.9K
18:22 31,370.23 31,377.28 31,368.81 31,377.28 26.5K
18:23 31,373.90 31,384.65 31,373.90 31,382.68 65.3K
18:24 31,375.63 31,375.63 31,375.63 31,375.63 52.7K
18:25 31,375.63 31,375.63 31,361.24 31,361.24 56.3K
18:26 31,357.30 31,357.30 31,357.30 31,357.30 192.2K
18:27 31,360.53 31,362.68 31,360.53 31,362.68 261.0K
18:28 31,360.71 31,363.81 31,358.73 31,358.73 116.5K
18:29 31,358.73 31,358.73 31,358.73 31,358.73 0.8K
18:30 31,358.73 31,358.73 31,357.60 31,357.60 160.8K
18:31 31,357.60 31,357.60 31,352.58 31,353.43 458.3K
18:32 31,357.98 31,357.98 31,353.00 31,353.00 369.2K
18:33 31,351.93 31,351.93 31,344.88 31,344.88 97.2K
18:34 31,344.88 31,349.24 31,344.88 31,346.01 150.4K
18:35 31,349.95 31,354.43 31,349.95 31,354.43 42.4K
18:36 31,347.74 31,353.36 31,347.74 31,353.36 951.9K
18:37 31,353.36 31,353.36 31,353.36 31,353.36 345.1K
18:38 31,355.33 31,364.08 31,354.47 31,364.08 345.8K
18:39 31,368.02 31,399.44 31,368.02 31,399.44 1,013.4K
18:40 31,398.36 31,398.36 31,398.36 31,398.36 17.6K
18:51 31,387.38 31,387.38 31,387.38 31,387.38 187.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据