MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 俄罗斯 →
29,487.30
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
10:00 32,532.26 32,571.87 32,532.26 32,571.87 16,991.0K
10:01 32,572.93 32,572.93 32,563.05 32,563.05 2,605.5K
10:02 32,559.11 32,559.11 32,540.55 32,558.77 1,125.3K
10:03 32,574.40 32,574.40 32,563.42 32,564.78 2,648.6K
10:04 32,544.46 32,544.46 32,535.22 32,542.82 1,293.8K
10:05 32,536.90 32,536.90 32,513.20 32,513.20 2,084.0K
10:06 32,513.25 32,515.22 32,512.69 32,512.69 1,788.5K
10:07 32,500.87 32,502.06 32,500.87 32,502.06 1,627.7K
10:08 32,503.78 32,509.69 32,503.78 32,504.38 1,369.8K
10:09 32,502.41 32,528.06 32,502.41 32,528.06 1,797.6K
10:10 32,526.65 32,526.65 32,516.45 32,516.45 768.9K
10:11 32,520.74 32,548.77 32,518.42 32,548.77 3,773.0K
10:12 32,550.64 32,554.17 32,538.82 32,554.17 2,999.3K
10:13 32,558.22 32,560.19 32,558.22 32,559.63 386.4K
10:14 32,573.11 32,576.49 32,565.07 32,565.07 1,343.5K
10:15 32,583.54 32,585.26 32,555.65 32,555.65 602.6K
10:16 32,557.62 32,557.62 32,556.76 32,556.76 451.1K
10:17 32,555.34 32,562.40 32,554.51 32,554.51 3,108.1K
10:18 32,553.40 32,557.34 32,552.54 32,552.54 492.5K
10:19 32,570.85 32,570.85 32,568.88 32,570.85 571.7K
10:20 32,564.94 32,564.94 32,557.06 32,557.06 1,612.0K
10:21 32,557.06 32,557.06 32,538.42 32,538.42 10,353.2K
10:22 32,537.57 32,537.57 32,521.80 32,521.80 2,283.3K
10:23 32,517.58 32,517.58 32,481.27 32,481.27 4,902.8K
10:24 32,484.10 32,504.02 32,484.10 32,504.02 8,449.3K
10:25 32,504.02 32,523.65 32,483.15 32,523.65 2,692.4K
10:26 32,527.59 32,527.59 32,514.21 32,514.21 2,865.5K
10:27 32,523.40 32,523.40 32,497.45 32,497.45 264.1K
10:28 32,509.47 32,511.44 32,505.18 32,505.18 1,595.3K
10:29 32,507.15 32,510.58 32,507.15 32,510.58 422.6K
10:30 32,505.18 32,507.15 32,505.18 32,507.15 3,629.9K
10:31 32,511.92 32,517.83 32,511.92 32,517.83 2,560.7K
10:32 32,524.88 32,524.88 32,508.24 32,508.24 389.4K
10:33 32,504.30 32,511.07 32,504.30 32,511.07 442.2K
10:34 32,510.56 32,510.56 32,506.62 32,510.56 198.8K
10:35 32,507.13 32,507.13 32,501.21 32,501.21 1,541.8K
10:36 32,500.35 32,517.26 32,500.35 32,517.26 208.8K
10:37 32,515.29 32,524.97 32,515.29 32,516.45 729.3K
10:38 32,516.17 32,521.58 32,516.17 32,521.58 668.0K
10:39 32,521.58 32,526.66 32,521.58 32,521.86 945.1K
10:40 32,521.86 32,521.86 32,501.42 32,503.39 257.5K
10:41 32,505.36 32,508.19 32,505.36 32,507.33 114.7K
10:42 32,504.18 32,505.26 32,503.29 32,505.26 486.5K
10:43 32,501.92 32,507.83 32,499.34 32,505.26 100.0K
10:44 32,508.69 32,508.69 32,506.72 32,506.72 44.8K
10:45 32,508.69 32,508.69 32,508.69 32,508.69 69.8K
10:46 32,508.69 32,508.69 32,501.64 32,501.64 1,151.3K
10:47 32,502.50 32,502.50 32,498.78 32,498.78 592.2K
10:48 32,498.78 32,499.64 32,497.67 32,499.64 818.7K
10:49 32,502.21 32,509.27 32,502.21 32,502.50 1,679.4K
10:50 32,502.50 32,502.50 32,502.50 32,502.50 404.2K
10:51 32,502.50 32,502.50 32,497.95 32,497.95 88.6K
10:52 32,499.92 32,499.92 32,499.64 32,499.92 211.2K
10:53 32,506.97 32,506.97 32,501.06 32,501.06 1,308.7K
10:54 32,499.34 32,501.06 32,499.09 32,501.06 1,134.7K
10:55 32,492.04 32,496.58 32,492.04 32,496.58 2,206.6K
10:56 32,496.58 32,503.04 32,496.30 32,503.04 272.9K
10:57 32,498.49 32,501.90 32,496.24 32,501.90 727.0K
10:58 32,501.90 32,506.98 32,501.90 32,505.26 1,103.8K
10:59 32,505.26 32,508.95 32,505.26 32,507.23 966.6K
11:00 32,505.26 32,510.07 32,503.86 32,503.86 1,434.2K
11:01 32,506.69 32,510.63 32,498.80 32,498.80 3,274.3K
11:02 32,498.80 32,505.57 32,495.72 32,505.57 796.0K
11:03 32,505.57 32,505.57 32,495.69 32,496.55 282.8K
11:04 32,496.55 32,496.55 32,490.64 32,490.64 146.0K
11:05 32,498.54 32,499.96 32,496.57 32,499.96 57.1K
11:06 32,497.99 32,499.96 32,497.99 32,499.96 110.3K
11:07 32,499.96 32,499.96 32,492.91 32,492.91 549.9K
11:08 32,492.91 32,492.91 32,490.08 32,492.05 689.1K
11:09 32,492.91 32,501.07 32,490.94 32,501.07 1,069.0K
11:10 32,500.22 32,500.22 32,495.16 32,496.02 196.1K
11:11 32,496.02 32,505.62 32,496.02 32,503.92 528.7K
11:12 32,503.92 32,503.92 32,496.04 32,496.04 1,645.0K
11:13 32,494.07 32,503.09 32,494.07 32,501.72 117.7K
11:14 32,501.72 32,507.37 32,500.51 32,500.51 959.1K
11:15 32,500.51 32,500.51 32,500.51 32,500.51 798.0K
11:16 32,500.51 32,500.51 32,495.93 32,495.93 393.5K
11:17 32,491.99 32,495.07 32,491.99 32,495.07 2,149.6K
11:18 32,490.52 32,493.10 32,489.16 32,493.10 457.3K
11:19 32,491.13 32,491.99 32,491.13 32,491.99 246.3K
11:20 32,491.13 32,491.13 32,487.19 32,487.19 715.9K
11:21 32,489.16 32,495.08 32,489.16 32,495.08 164.4K
11:22 32,495.08 32,502.90 32,493.11 32,502.90 391.4K
11:23 32,499.81 32,503.75 32,499.81 32,501.78 73.5K
11:24 32,501.78 32,501.78 32,495.01 32,495.01 131.6K
11:25 32,496.99 32,499.81 32,495.01 32,499.81 400.7K
11:26 32,475.30 32,514.71 32,475.30 32,514.71 59,254.4K
11:27 32,514.71 32,515.57 32,513.60 32,515.57 3,739.5K
11:28 32,515.57 32,527.11 32,514.14 32,527.11 4,463.8K
11:29 32,534.16 32,549.10 32,534.16 32,544.20 1,476.3K
11:30 32,544.20 32,544.20 32,542.23 32,542.23 592.2K
11:31 32,541.66 32,543.63 32,535.72 32,535.72 302.3K
11:32 32,536.58 32,536.58 32,535.72 32,536.58 304.8K
11:33 32,536.58 32,557.72 32,536.58 32,557.72 8,502.8K
11:34 32,557.72 32,557.72 32,539.68 32,539.68 415.6K
11:35 32,545.59 32,548.77 32,543.62 32,548.77 2,549.1K
11:36 32,542.76 32,542.76 32,542.76 32,542.76 120.1K
11:37 32,540.79 32,544.18 32,540.79 32,544.18 532.8K
11:38 32,544.18 32,546.15 32,544.18 32,546.15 461.2K
11:39 32,544.18 32,546.15 32,544.18 32,544.20 1,089.8K
11:40 32,565.36 32,569.66 32,555.87 32,567.69 1,706.9K
11:41 32,568.25 32,568.25 32,567.17 32,567.17 411.2K
11:42 32,566.06 32,569.45 32,566.06 32,569.45 60.6K
11:43 32,567.48 32,567.48 32,561.56 32,561.56 464.5K
11:44 32,565.50 32,567.48 32,565.50 32,567.48 198.4K
11:45 32,563.53 32,567.48 32,563.53 32,567.48 1,313.0K
11:46 32,567.48 32,567.48 32,561.56 32,565.50 300.6K
11:47 32,563.53 32,563.53 32,555.65 32,559.59 100.4K
11:48 32,552.54 32,559.59 32,552.54 32,559.59 52.8K
11:49 32,555.65 32,561.56 32,555.65 32,561.56 84.7K
11:50 32,561.56 32,561.56 32,536.46 32,536.46 308.8K
11:51 32,546.32 32,570.05 32,546.32 32,570.05 67.2K
11:52 32,568.08 32,571.60 32,568.08 32,571.60 68.4K
11:53 32,552.60 32,554.57 32,552.60 32,554.57 250.3K
11:54 32,554.57 32,557.14 32,554.57 32,557.14 34.2K
11:55 32,514.83 32,538.14 32,507.96 32,532.23 394.6K
11:56 32,543.04 32,552.06 32,543.04 32,545.19 80.9K
11:57 32,545.19 32,547.16 32,545.19 32,545.74 787.8K
11:58 32,541.80 32,554.08 32,541.80 32,554.08 2,959.0K
11:59 32,558.27 32,558.27 32,556.30 32,558.27 281.2K
12:00 32,556.30 32,560.14 32,549.69 32,560.14 1,029.9K
12:01 32,560.42 32,560.42 32,535.57 32,535.57 783.5K
12:02 32,539.52 32,541.49 32,539.52 32,540.37 1,581.9K
12:03 32,542.63 32,546.57 32,542.63 32,546.57 1,030.9K
12:04 32,548.54 32,581.37 32,548.54 32,581.37 219.4K
12:05 32,591.22 32,591.22 32,585.31 32,591.22 522.0K
12:06 32,573.49 32,595.16 32,573.49 32,595.16 2,405.0K
12:07 32,595.16 32,595.16 32,584.17 32,588.11 1,477.6K
12:08 32,586.14 32,588.97 32,586.14 32,588.97 635.6K
12:09 32,588.97 32,588.97 32,585.32 32,585.32 880.6K
12:10 32,575.47 32,584.75 32,567.58 32,584.75 2,144.6K
12:11 32,584.75 32,593.01 32,576.87 32,593.01 571.0K
12:12 32,594.02 32,597.68 32,594.02 32,597.68 1,480.8K
12:13 32,597.68 32,597.68 32,595.71 32,595.71 235.2K
12:14 32,603.90 32,603.90 32,591.05 32,591.05 1,463.1K
12:15 32,589.08 32,594.99 32,583.17 32,594.99 2,348.8K
12:16 32,587.11 32,596.97 32,580.89 32,580.89 495.5K
12:17 32,574.98 32,580.89 32,574.98 32,580.89 1,733.2K
12:18 32,578.06 32,580.03 32,578.06 32,580.03 433.2K
12:19 32,580.03 32,580.03 32,578.06 32,580.03 2,676.5K
12:20 32,580.03 32,580.03 32,578.92 32,578.92 148.4K
12:21 32,580.89 32,580.89 32,574.37 32,574.37 368.3K
12:22 32,574.37 32,574.37 32,549.81 32,549.81 365.2K
12:23 32,551.78 32,551.78 32,549.81 32,549.81 147.5K
12:24 32,572.94 32,594.09 32,572.94 32,594.09 638.8K
12:25 32,537.67 32,573.77 32,537.67 32,573.77 842.7K
12:26 32,571.80 32,571.80 32,554.93 32,556.90 97.1K
12:27 32,556.90 32,560.59 32,556.90 32,559.74 388.2K
12:28 32,557.77 32,559.19 32,553.28 32,553.28 222.2K
12:29 32,547.36 32,551.30 32,547.36 32,551.30 2,448.9K
12:30 32,557.22 32,557.22 32,557.22 32,557.22 43.6K
12:31 32,557.22 32,570.43 32,541.08 32,570.43 52.3K
12:32 32,570.43 32,586.74 32,570.43 32,584.77 929.8K
12:33 32,578.86 32,578.86 32,573.10 32,573.10 149.8K
12:34 32,573.10 32,573.96 32,573.10 32,573.96 208.7K
12:35 32,576.48 32,578.45 32,576.48 32,578.45 577.8K
12:36 32,578.45 32,578.45 32,576.48 32,578.45 476.2K
12:37 32,578.45 32,578.45 32,574.51 32,578.45 711.8K
12:38 32,576.48 32,578.45 32,576.48 32,576.48 2,192.7K
12:39 32,576.48 32,579.31 32,576.48 32,579.31 558.6K
12:40 32,579.31 32,579.31 32,577.34 32,577.34 389.6K
12:41 32,577.34 32,580.73 32,577.34 32,580.73 235.6K
12:42 32,577.34 32,592.07 32,577.34 32,592.07 602.6K
12:43 32,609.81 32,611.78 32,609.81 32,611.78 1,302.5K
12:44 32,611.78 32,611.78 32,607.84 32,611.18 333.0K
12:45 32,611.18 32,611.43 32,611.18 32,611.43 2,136.5K
12:46 32,611.43 32,623.00 32,611.43 32,621.87 2,536.9K
12:47 32,619.89 32,623.00 32,619.89 32,621.03 1,157.3K
12:48 32,623.00 32,623.00 32,619.06 32,619.06 6,129.1K
12:49 32,620.75 32,620.75 32,616.20 32,616.20 415.8K
12:50 32,618.17 32,618.17 32,615.06 32,617.04 101.1K
12:51 32,618.11 32,618.11 32,611.06 32,616.46 3,113.1K
12:52 32,619.57 32,625.48 32,615.63 32,625.48 3,041.2K
12:53 32,623.51 32,623.51 32,619.57 32,619.57 407.9K
12:54 32,623.26 32,625.23 32,616.13 32,616.13 289.7K
12:55 32,616.13 32,616.13 32,602.03 32,602.03 1,428.9K
12:56 32,602.03 32,602.03 32,593.13 32,593.13 3,508.1K
12:57 32,601.02 32,601.02 32,592.00 32,592.00 592.9K
12:58 32,597.91 32,597.91 32,592.00 32,593.72 27.7K
12:59 32,593.72 32,597.31 32,589.42 32,597.31 1,080.0K
13:00 32,597.31 32,599.28 32,593.36 32,599.28 1,312.1K
13:01 32,608.30 32,608.30 32,606.33 32,608.30 536.3K
13:02 32,609.43 32,614.59 32,609.43 32,614.59 180.0K
13:03 32,612.62 32,612.62 32,604.73 32,611.50 1,303.5K
13:04 32,611.50 32,611.50 32,605.59 32,609.53 329.6K
13:05 32,607.56 32,607.56 32,594.25 32,600.16 687.2K
13:06 32,609.51 32,609.51 32,601.63 32,607.54 188.4K
13:07 32,607.54 32,611.48 32,603.60 32,611.48 1,110.2K
13:08 32,611.48 32,611.48 32,590.32 32,591.18 527.0K
13:09 32,591.18 32,591.18 32,587.24 32,591.18 134.6K
13:10 32,591.18 32,608.05 32,591.18 32,598.19 1,188.0K
13:11 32,606.08 32,608.05 32,606.08 32,606.08 273.6K
13:12 32,602.13 32,604.11 32,602.13 32,604.11 51.4K
13:13 32,601.63 32,609.51 32,601.63 32,609.51 426.8K
13:14 32,605.82 32,605.82 32,605.82 32,605.82 58.3K
13:15 32,591.72 32,591.72 32,585.81 32,589.75 50.7K
13:16 32,589.75 32,589.75 32,582.69 32,582.69 154.8K
13:17 32,586.64 32,622.66 32,586.64 32,622.66 12,073.4K
13:18 32,618.72 32,620.69 32,618.72 32,618.72 154.9K
13:19 32,618.47 32,624.38 32,616.50 32,624.38 695.0K
13:20 32,602.70 32,602.70 32,593.37 32,595.34 1,556.2K
13:21 32,595.34 32,595.34 32,593.37 32,593.37 266.1K
13:22 32,599.28 32,599.28 32,596.20 32,596.20 678.6K
13:23 32,594.23 32,596.20 32,594.23 32,596.20 325.2K
13:24 32,594.23 32,596.20 32,594.23 32,596.20 179.2K
13:25 32,594.23 32,600.50 32,593.45 32,593.45 235.0K
13:26 32,591.48 32,601.90 32,591.48 32,601.90 1,030.3K
13:27 32,601.90 32,634.05 32,599.93 32,634.05 886.1K
13:28 32,632.08 32,634.05 32,626.17 32,634.05 937.9K
13:29 32,628.14 32,634.05 32,628.14 32,629.50 108.5K
13:30 32,628.65 32,632.59 32,628.08 32,628.08 524.6K
13:31 32,630.05 32,639.64 32,630.05 32,639.64 313.0K
13:32 32,641.61 32,642.75 32,641.61 32,642.75 916.4K
13:33 32,642.18 32,648.10 32,642.18 32,648.10 108.2K
13:34 32,644.15 32,644.72 32,640.78 32,640.78 257.8K
13:35 32,640.78 32,644.72 32,640.78 32,644.72 53.9K
13:36 32,624.42 32,636.56 32,624.42 32,636.56 286.2K
13:37 32,636.56 32,638.53 32,636.56 32,638.53 33.7K
13:38 32,638.53 32,638.53 32,636.56 32,636.56 104.8K
13:39 32,636.56 32,636.56 32,636.56 32,636.56 88.4K
13:40 32,636.56 32,641.59 32,633.16 32,637.64 289.0K
13:41 32,640.18 32,642.15 32,640.18 32,642.15 232.6K
13:42 32,641.30 32,641.30 32,637.36 32,637.36 23.3K
13:43 32,641.30 32,641.30 32,641.30 32,641.30 41.2K
13:44 32,642.16 32,642.16 32,636.25 32,636.25 21.0K
13:45 32,636.25 32,642.16 32,622.63 32,622.63 866.0K
13:46 32,630.51 32,630.51 32,607.38 32,607.38 299.7K
13:47 32,605.41 32,628.28 32,603.19 32,628.28 319.2K
13:48 32,628.28 32,628.28 32,626.31 32,628.28 202.7K
13:49 32,626.31 32,626.31 32,616.46 32,616.46 4,719.8K
13:50 32,624.34 32,632.23 32,619.84 32,619.84 5,961.2K
13:51 32,627.54 32,627.54 32,625.57 32,627.54 6,023.3K
13:52 32,631.48 32,631.48 32,611.77 32,613.74 824.4K
13:53 32,613.74 32,639.09 32,613.74 32,639.09 1,093.8K
13:54 32,639.94 32,639.94 32,636.00 32,639.09 327.6K
13:55 32,639.09 32,639.09 32,638.23 32,638.23 1,200.5K
13:56 32,646.96 32,652.88 32,646.96 32,652.88 5,614.0K
13:57 32,652.88 32,652.88 32,648.93 32,648.93 47.2K
13:58 32,648.93 32,654.85 32,648.93 32,654.85 2,598.9K
13:59 32,654.85 32,655.71 32,651.77 32,651.77 4,878.4K
14:00 32,655.71 32,699.37 32,655.71 32,699.37 2,923.3K
14:01 32,695.43 32,699.37 32,695.43 32,696.55 3,892.8K
14:02 32,696.55 32,704.44 32,696.55 32,696.91 2,145.8K
14:03 32,694.94 32,702.82 32,686.99 32,686.99 2,869.1K
14:04 32,681.08 32,688.96 32,681.08 32,686.99 2,305.6K
14:05 32,694.87 32,696.84 32,692.90 32,696.84 1,846.0K
14:06 32,695.99 32,695.99 32,686.13 32,692.04 583.0K
14:07 32,695.99 32,695.99 32,694.02 32,694.02 338.2K
14:08 32,694.02 32,721.77 32,694.02 32,721.77 240.9K
14:09 32,721.77 32,723.74 32,715.85 32,715.85 1,823.3K
14:10 32,721.77 32,721.77 32,710.77 32,710.77 1,039.4K
14:11 32,706.83 32,717.80 32,706.83 32,711.88 808.7K
14:12 32,717.80 32,733.87 32,717.80 32,733.87 691.5K
14:13 32,733.87 32,736.70 32,733.87 32,733.87 1,820.5K
14:14 32,740.64 32,740.64 32,736.70 32,736.70 686.1K
14:15 32,740.64 32,740.64 32,734.73 32,740.64 318.3K
14:16 32,740.64 32,752.47 32,736.70 32,750.50 10,524.2K
14:17 32,742.61 32,752.47 32,742.61 32,752.47 515.0K
14:18 32,752.47 32,752.47 32,742.59 32,743.44 131.3K
14:19 32,743.44 32,752.47 32,741.47 32,752.47 1,124.1K
14:20 32,754.44 32,754.44 32,752.47 32,754.44 4,510.7K
14:21 32,760.35 32,760.35 32,754.44 32,754.44 1,355.8K
14:22 32,756.41 32,756.41 32,754.44 32,755.55 224.4K
14:23 32,745.95 32,745.95 32,724.31 32,724.31 1,954.1K
14:24 32,726.28 32,726.28 32,718.40 32,724.92 630.6K
14:25 32,724.92 32,724.92 32,722.95 32,722.95 129.4K
14:26 32,711.95 32,711.95 32,708.98 32,710.06 367.0K
14:27 32,710.06 32,710.06 32,710.06 32,710.06 101.6K
14:28 32,710.06 32,712.03 32,704.14 32,704.14 1,597.7K
14:29 32,747.29 32,749.26 32,739.41 32,743.35 577.3K
14:30 32,745.32 32,745.32 32,737.44 32,737.44 2,675.7K
14:31 32,739.41 32,739.41 32,722.19 32,722.19 275.5K
14:32 32,722.19 32,722.19 32,717.12 32,717.12 29.2K
14:33 32,717.12 32,717.12 32,692.02 32,693.15 578.2K
14:34 32,714.31 32,714.31 32,712.34 32,712.34 336.4K
14:35 32,718.25 32,720.22 32,714.31 32,714.31 798.4K
14:36 32,716.28 32,716.28 32,716.28 32,716.28 122.0K
14:37 32,692.63 32,702.48 32,692.63 32,692.63 7,488.4K
14:38 32,714.31 32,714.31 32,704.45 32,704.45 660.0K
14:39 32,712.34 32,714.31 32,704.45 32,712.34 225.1K
14:40 32,714.31 32,714.31 32,706.43 32,712.34 182.7K
14:41 32,708.40 32,708.40 32,698.54 32,698.54 777.3K
14:42 32,708.40 32,718.08 32,708.40 32,718.08 274.7K
14:43 32,718.08 32,718.08 32,708.22 32,708.22 149.5K
14:44 32,712.16 32,720.05 32,712.16 32,720.05 423.1K
14:45 32,718.08 32,723.16 32,708.22 32,721.19 417.7K
14:46 32,702.00 32,703.72 32,699.43 32,703.72 399.0K
14:47 32,703.72 32,703.72 32,703.72 32,703.72 229.9K
14:48 32,700.28 32,700.28 32,694.37 32,700.28 482.5K
14:49 32,694.37 32,700.28 32,692.40 32,700.28 378.6K
14:50 32,694.37 32,700.28 32,685.33 32,685.33 572.8K
14:51 32,686.46 32,690.18 32,685.63 32,685.63 2,204.0K
14:52 32,690.18 32,691.55 32,687.60 32,691.55 1,463.8K
14:53 32,694.12 32,695.81 32,694.12 32,695.81 319.8K
14:54 32,695.81 32,695.81 32,693.84 32,694.12 27.3K
14:55 32,689.58 32,693.80 32,687.60 32,693.80 373.6K
14:56 32,693.80 32,696.38 32,689.00 32,689.00 385.7K
14:57 32,692.94 32,692.94 32,690.97 32,692.94 488.1K
14:58 32,692.94 32,735.26 32,692.94 32,735.26 323.8K
14:59 32,734.12 32,736.70 32,698.90 32,698.90 460.6K
15:00 32,700.87 32,723.70 32,700.87 32,723.70 232.8K
15:01 32,717.48 32,717.48 32,717.20 32,717.20 461.9K
15:02 32,719.17 32,719.17 32,713.25 32,715.23 128.5K
15:03 32,711.28 32,713.25 32,711.28 32,713.25 263.7K
15:04 32,715.23 32,715.23 32,713.25 32,715.23 367.5K
15:05 32,715.23 32,715.23 32,709.31 32,715.23 257.0K
15:06 32,715.23 32,732.47 32,707.34 32,730.75 1,033.7K
15:07 32,724.84 32,730.75 32,724.84 32,730.75 122.6K
15:08 32,730.75 32,730.75 32,724.84 32,724.84 94.7K
15:09 32,724.84 32,746.26 32,724.84 32,744.29 5,170.1K
15:10 32,744.29 32,744.29 32,721.41 32,721.41 1,164.2K
15:11 32,705.34 32,709.28 32,705.34 32,707.31 546.7K
15:12 32,705.34 32,708.15 32,705.34 32,708.15 95.7K
15:13 32,708.15 32,708.42 32,703.35 32,707.02 72.3K
15:14 32,708.70 32,711.53 32,708.70 32,709.56 1,152.4K
15:15 32,709.56 32,730.19 32,709.56 32,730.19 282.6K
15:16 32,736.10 32,738.07 32,736.10 32,738.07 396.4K
15:17 32,737.82 32,739.79 32,737.82 32,737.82 115.9K
15:18 32,731.90 32,738.68 32,731.90 32,738.68 435.6K
15:19 32,738.68 32,738.68 32,728.82 32,738.68 492.4K
15:20 32,738.68 32,740.65 32,738.68 32,740.65 318.9K
15:21 32,745.73 32,745.73 32,713.58 32,713.58 97.3K
15:22 32,717.52 32,717.52 32,712.95 32,712.95 109.2K
15:23 32,712.95 32,741.16 32,712.95 32,740.05 665.0K
15:24 32,742.02 32,744.59 32,742.02 32,744.59 97.8K
15:25 32,744.59 32,748.54 32,744.59 32,748.54 1,022.6K
15:26 32,749.39 32,749.39 32,741.51 32,747.42 352.5K
15:27 32,741.51 32,746.56 32,740.65 32,744.85 377.6K
15:28 32,744.85 32,744.85 32,733.44 32,733.44 971.9K
15:29 32,729.50 32,729.50 32,727.53 32,727.53 150.1K
15:30 32,771.81 32,771.81 32,765.90 32,765.90 1,076.1K
15:31 32,765.90 32,765.90 32,729.81 32,729.81 112.3K
15:32 32,730.32 32,731.73 32,724.40 32,731.73 119.0K
15:33 32,735.42 32,735.42 32,735.42 32,735.42 56.5K
15:34 32,735.42 32,735.42 32,731.48 32,734.29 637.9K
15:35 32,734.29 32,735.14 32,732.91 32,732.91 109.6K
15:36 32,736.85 32,746.71 32,734.88 32,746.71 1,048.6K
15:37 32,746.71 32,746.99 32,745.02 32,745.02 339.4K
15:38 32,746.99 32,754.04 32,746.99 32,748.13 656.1K
15:39 32,754.04 32,756.01 32,754.04 32,756.01 663.4K
15:40 32,750.10 32,756.01 32,750.10 32,756.01 407.1K
15:41 32,754.04 32,754.04 32,748.13 32,748.13 398.8K
15:42 32,748.39 32,748.39 32,739.36 32,741.33 434.8K
15:43 32,752.33 32,756.27 32,752.33 32,755.41 583.0K
15:44 32,756.27 32,765.29 32,756.27 32,763.32 1,598.1K
15:45 32,782.50 32,784.47 32,780.53 32,784.47 211.8K
15:46 32,780.53 32,794.04 32,780.53 32,794.04 139.8K
15:47 32,792.07 32,792.07 32,790.69 32,790.69 282.1K
15:48 32,790.69 32,800.55 32,790.69 32,796.61 1,684.9K
15:49 32,794.64 32,800.55 32,794.64 32,800.55 304.7K
15:50 32,794.64 32,794.64 32,785.61 32,785.61 278.5K
15:51 32,789.81 32,792.38 32,789.81 32,792.38 117.0K
15:52 32,794.35 32,794.35 32,788.44 32,788.44 126.1K
15:53 32,784.22 32,787.84 32,774.02 32,774.02 222.2K
15:54 32,766.97 32,768.43 32,765.00 32,768.43 2,614.2K
15:55 32,762.52 32,764.49 32,759.69 32,764.49 976.2K
15:56 32,776.88 32,780.57 32,774.60 32,774.60 632.7K
15:57 32,774.60 32,776.90 32,773.46 32,773.46 223.7K
15:58 32,771.49 32,775.43 32,771.49 32,775.43 155.6K
15:59 32,771.49 32,783.94 32,771.49 32,783.94 673.2K
16:00 32,783.94 32,806.82 32,783.94 32,800.81 1,931.4K
16:01 32,800.81 32,800.81 32,781.10 32,781.10 1,085.3K
16:02 32,785.04 32,785.04 32,736.81 32,736.81 347.7K
16:03 32,740.76 32,740.76 32,737.42 32,737.42 82.3K
16:04 32,741.11 32,741.11 32,696.82 32,696.82 340.5K
16:05 32,688.59 32,695.71 32,688.59 32,695.71 1,925.7K
16:06 32,698.54 32,712.64 32,683.89 32,683.89 1,849.9K
16:07 32,691.78 32,691.78 32,658.28 32,658.28 8,459.6K
16:08 32,664.19 32,664.19 32,650.39 32,650.39 2,514.4K
16:09 32,650.39 32,650.39 32,646.73 32,646.73 896.1K
16:10 32,655.47 32,655.47 32,635.77 32,639.71 4,547.1K
16:11 32,637.74 32,637.74 32,630.61 32,630.61 410.8K
16:12 32,630.61 32,638.50 32,630.61 32,636.53 4,207.6K
16:13 32,636.53 32,638.50 32,636.53 32,638.50 1,102.0K
16:14 32,640.47 32,693.68 32,640.47 32,693.68 6,918.2K
16:15 32,683.82 32,683.82 32,665.54 32,665.54 692.9K
16:16 32,665.54 32,675.49 32,665.54 32,671.55 236.5K
16:17 32,671.55 32,671.55 32,669.58 32,671.55 142.7K
16:18 32,660.55 32,662.78 32,656.26 32,656.26 637.7K
16:19 32,658.23 32,664.49 32,651.43 32,651.43 616.0K
16:20 32,651.43 32,670.28 32,651.43 32,664.37 679.0K
16:21 32,666.34 32,666.34 32,637.89 32,637.89 1,554.8K
16:22 32,649.71 32,662.42 32,646.53 32,651.61 654.8K
16:23 32,645.70 32,645.70 32,639.51 32,639.51 440.9K
16:24 32,639.51 32,639.79 32,637.82 32,639.51 279.3K
16:25 32,639.51 32,639.51 32,637.53 32,639.51 856.5K
16:26 32,637.53 32,638.88 32,626.61 32,634.94 416.5K
16:27 32,638.88 32,638.88 32,612.65 32,614.62 1,249.2K
16:28 32,608.71 32,608.71 32,606.74 32,606.74 286.8K
16:29 32,599.87 32,616.49 32,599.87 32,614.52 485.8K
16:30 32,612.55 32,612.55 32,603.25 32,605.82 472.9K
16:31 32,595.97 32,607.79 32,595.97 32,607.79 611.8K
16:32 32,606.54 32,606.54 32,604.72 32,604.72 185.2K
16:33 32,606.69 32,608.66 32,606.69 32,607.58 583.8K
16:34 32,606.51 32,606.51 32,606.51 32,606.51 374.3K
16:35 32,613.56 32,613.56 32,611.59 32,611.59 197.8K
16:36 32,613.56 32,613.56 32,611.59 32,611.59 524.2K
16:37 32,603.42 32,611.30 32,603.42 32,610.17 249.0K
16:38 32,610.17 32,610.17 32,610.17 32,610.17 472.5K
16:39 32,610.17 32,610.17 32,610.17 32,610.17 88.3K
16:40 32,612.14 32,612.14 32,606.13 32,606.13 518.1K
16:41 32,603.98 32,613.42 32,603.98 32,613.42 2,267.9K
16:42 32,613.42 32,613.42 32,611.45 32,611.45 1,615.2K
16:43 32,611.45 32,611.45 32,611.45 32,611.45 255.6K
16:44 32,611.45 32,613.42 32,611.45 32,613.42 1,004.7K
16:45 32,613.42 32,613.42 32,609.48 32,609.48 470.9K
16:46 32,611.45 32,616.84 32,611.45 32,616.84 122.8K
16:47 32,612.90 32,616.84 32,612.90 32,616.84 249.0K
16:48 32,616.84 32,616.84 32,612.62 32,612.62 33.8K
16:49 32,614.59 32,614.59 32,612.62 32,612.62 269.1K
16:50 32,610.65 32,610.65 32,577.36 32,579.33 439.3K
16:51 32,579.33 32,581.58 32,579.33 32,581.58 327.2K
16:52 32,581.58 32,581.58 32,576.43 32,576.43 858.2K
16:53 32,574.44 32,574.44 32,572.47 32,574.44 310.1K
16:54 32,574.44 32,574.44 32,572.47 32,572.47 154.7K
16:55 32,574.44 32,579.60 32,574.44 32,577.63 109.1K
16:56 32,579.60 32,579.60 32,579.60 32,579.60 283.3K
16:57 32,579.60 32,579.60 32,577.63 32,579.60 410.4K
16:58 32,579.60 32,579.60 32,571.01 32,571.01 22.4K
16:59 32,571.01 32,571.01 32,570.15 32,570.15 89.0K
17:00 32,570.15 32,570.15 32,566.21 32,569.29 240.7K
17:01 32,569.29 32,573.23 32,569.29 32,573.23 894.8K
17:02 32,573.23 32,580.02 32,573.23 32,580.02 1,170.3K
17:03 32,589.87 32,595.78 32,589.87 32,595.78 370.5K
17:04 32,593.81 32,593.81 32,581.99 32,585.93 875.7K
17:05 32,578.05 32,587.90 32,578.05 32,587.90 316.4K
17:06 32,588.18 32,591.62 32,588.18 32,591.62 1.7K
17:07 32,599.50 32,601.47 32,599.50 32,599.50 593.1K
17:08 32,599.50 32,627.71 32,599.50 32,627.71 31.8K
17:09 32,627.71 32,627.71 32,621.80 32,621.80 309.9K
17:10 32,637.39 32,637.39 32,637.39 32,637.39 193.0K
17:11 32,639.36 32,648.39 32,639.36 32,648.39 281.5K
17:12 32,648.39 32,652.33 32,648.39 32,651.19 94.7K
17:13 32,621.01 32,621.01 32,617.07 32,617.07 137.4K
17:14 32,653.38 32,653.38 32,645.49 32,645.49 154.0K
17:15 32,639.01 32,640.14 32,602.70 32,602.70 8,962.0K
17:16 32,634.23 32,634.23 32,628.68 32,628.68 1,603.4K
17:17 32,614.88 32,614.88 32,607.00 32,610.94 147.8K
17:18 32,608.97 32,608.97 32,577.44 32,577.44 7,927.2K
17:19 32,599.12 32,599.12 32,583.35 32,585.68 1,626.5K
17:20 32,591.59 32,591.59 32,577.99 32,577.99 215.5K
17:21 32,592.14 32,595.25 32,589.33 32,595.25 35.4K
17:22 32,599.19 32,601.16 32,599.19 32,601.16 47.0K
17:23 32,601.16 32,602.88 32,601.16 32,602.88 112.0K
17:24 32,602.88 32,602.88 32,602.88 32,602.88 345.7K
17:25 32,602.88 32,604.85 32,594.13 32,594.13 339.4K
17:26 32,572.98 32,572.98 32,563.12 32,572.98 816.4K
17:27 32,557.02 32,557.02 32,548.79 32,548.79 451.4K
17:28 32,548.79 32,548.79 32,546.03 32,546.03 474.1K
17:29 32,546.03 32,549.98 32,546.03 32,549.98 1,099.5K
17:30 32,549.98 32,549.98 32,544.06 32,544.06 2,161.1K
17:31 32,542.09 32,551.95 32,542.09 32,551.95 1,327.2K
17:32 32,551.95 32,551.95 32,550.80 32,550.80 673.2K
17:33 32,548.83 32,550.80 32,548.83 32,550.80 375.4K
17:34 32,546.86 32,546.86 32,546.86 32,546.86 279.2K
17:35 32,548.83 32,548.83 32,546.86 32,548.83 550.5K
17:36 32,548.83 32,548.83 32,544.89 32,546.86 328.5K
17:37 32,548.83 32,548.83 32,545.40 32,548.23 552.9K
17:38 32,548.23 32,549.34 32,535.24 32,535.24 468.1K
17:39 32,533.26 32,535.52 32,533.26 32,535.52 405.1K
17:40 32,533.55 32,533.55 32,531.83 32,531.83 275.7K
17:41 32,533.80 32,533.80 32,533.80 32,533.80 558.3K
17:42 32,533.80 32,533.80 32,533.80 32,533.80 415.8K
17:43 32,535.52 32,535.52 32,535.52 32,535.52 311.6K
17:44 32,533.55 32,535.52 32,533.55 32,535.52 342.0K
17:45 32,535.52 32,535.52 32,535.52 32,535.52 301.8K
17:46 32,535.52 32,535.52 32,535.52 32,535.52 630.4K
17:47 32,533.55 32,535.52 32,533.55 32,535.52 482.8K
17:48 32,535.52 32,535.52 32,533.80 32,533.80 343.6K
17:49 32,529.86 32,539.71 32,529.86 32,539.71 318.5K
17:50 32,543.65 32,547.60 32,543.65 32,547.60 1,000.2K
17:51 32,549.57 32,551.28 32,549.57 32,551.28 464.2K
17:52 32,543.40 32,543.40 32,537.74 32,537.74 304.4K
17:53 32,536.63 32,538.60 32,530.72 32,530.72 411.4K
17:54 32,530.72 32,536.63 32,530.72 32,532.69 386.6K
17:55 32,538.60 32,543.68 32,538.60 32,543.08 733.7K
17:56 32,543.08 32,564.75 32,543.08 32,564.75 1,085.3K
17:57 32,558.84 32,560.81 32,558.84 32,560.81 403.1K
17:58 32,550.96 32,550.96 32,550.96 32,550.96 370.9K
17:59 32,553.79 32,561.67 32,553.79 32,561.67 491.6K
18:00 32,557.73 32,565.61 32,557.73 32,559.70 316.5K
18:01 32,567.31 32,569.29 32,567.31 32,569.29 389.6K
18:02 32,566.20 32,577.19 32,566.20 32,575.22 932.4K
18:03 32,567.34 32,584.01 32,567.34 32,584.01 554.7K
18:04 32,578.09 32,578.09 32,569.96 32,569.96 2,440.0K
18:05 32,566.02 32,567.99 32,566.02 32,567.99 568.4K
18:06 32,567.99 32,567.99 32,564.30 32,564.30 329.7K
18:07 32,558.39 32,568.24 32,558.39 32,568.24 926.3K
18:08 32,562.33 32,569.96 32,562.33 32,566.02 377.5K
18:09 32,564.05 32,569.96 32,564.05 32,569.96 463.1K
18:10 32,562.07 32,562.07 32,561.22 32,561.22 1,727.7K
18:11 32,555.30 32,563.19 32,550.28 32,550.28 553.5K
18:12 32,560.14 32,569.99 32,560.14 32,566.05 545.8K
18:13 32,561.00 32,562.97 32,561.00 32,562.97 291.7K
18:14 32,561.00 32,570.85 32,561.00 32,570.85 315.4K
18:15 32,566.91 32,573.94 32,566.91 32,573.94 567.3K
18:16 32,562.97 32,574.79 32,562.97 32,574.79 320.3K
18:17 32,561.00 32,561.00 32,555.09 32,555.09 597.1K
18:18 32,554.23 32,554.23 32,549.38 32,549.38 352.9K
18:19 32,541.50 32,559.06 32,541.50 32,559.06 320.3K
18:20 32,551.18 32,551.18 32,551.18 32,551.18 309.4K
18:21 32,549.21 32,558.21 32,549.21 32,555.12 614.3K
18:22 32,555.12 32,568.41 32,555.12 32,568.41 441.3K
18:23 32,560.53 32,560.53 32,556.24 32,560.18 765.7K
18:24 32,572.00 32,578.77 32,572.00 32,578.77 1,977.6K
18:25 32,561.04 32,563.01 32,561.04 32,561.04 1,008.7K
18:26 32,556.80 32,570.06 32,556.80 32,570.06 466.5K
18:27 32,570.92 32,573.75 32,570.92 32,573.75 497.2K
18:28 32,566.70 32,578.55 32,562.76 32,578.55 533.1K
18:29 32,570.67 32,578.55 32,570.67 32,578.55 496.8K
18:30 32,566.73 32,566.73 32,560.82 32,564.74 530.7K
18:31 32,558.83 32,567.32 32,558.83 32,567.32 9,348.8K
18:32 32,550.44 32,558.32 32,538.31 32,538.31 767.5K
18:33 32,536.34 32,536.34 32,534.37 32,534.37 723.6K
18:34 32,534.37 32,560.30 32,534.37 32,545.24 2,592.4K
18:35 32,537.35 32,545.24 32,537.35 32,545.24 670.5K
18:36 32,533.41 32,538.97 32,529.12 32,538.97 315.8K
18:37 32,529.12 32,537.61 32,529.12 32,531.69 1,342.4K
18:38 32,531.69 32,537.61 32,531.69 32,536.73 354.9K
18:39 32,530.82 32,540.67 32,530.82 32,540.67 422.2K
18:40 32,558.78 32,558.78 32,558.78 32,558.78 558.7K
18:51 32,514.87 32,514.87 32,514.87 32,514.87 1,966.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据