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
09:50 33,489.67 33,489.67 33,487.70 33,487.70 181.4K
09:51 33,487.70 33,489.67 33,487.70 33,487.70 14.0K
09:52 33,487.70 33,489.67 33,487.70 33,489.67 83.7K
09:53 33,489.67 33,489.67 33,487.70 33,489.67 711.8K
09:54 33,489.67 33,519.23 33,489.67 33,519.23 6,789.6K
09:55 33,523.17 33,523.17 33,511.35 33,511.35 2,405.8K
09:56 33,525.14 33,529.08 33,515.29 33,527.11 5,934.3K
09:57 33,519.23 33,521.20 33,519.23 33,521.20 146.9K
09:58 33,531.05 33,531.05 33,529.08 33,529.08 301.0K
09:59 33,531.05 33,531.05 33,521.20 33,521.20 3,891.9K
10:00 33,521.20 33,763.84 33,521.20 33,763.84 2,166.7K
10:01 33,742.84 33,787.88 33,742.84 33,787.88 1,167.4K
10:02 33,718.20 33,777.23 33,718.20 33,756.07 1,539.0K
10:03 33,756.07 33,798.26 33,753.10 33,753.10 6,635.7K
10:04 33,749.91 33,778.17 33,749.91 33,778.17 4,320.5K
10:05 33,693.89 33,697.55 33,683.44 33,683.44 13,707.0K
10:06 33,683.44 33,686.32 33,680.41 33,686.32 2,792.2K
10:07 33,680.15 33,724.93 33,680.15 33,721.37 1,124.6K
10:08 33,681.36 33,683.33 33,629.54 33,629.54 4,592.3K
10:09 33,623.28 33,675.16 33,623.28 33,631.95 3,015.2K
10:10 33,623.49 33,704.90 33,623.49 33,702.72 2,085.4K
10:11 33,704.69 33,707.57 33,704.69 33,707.57 1,471.4K
10:12 33,700.66 33,703.23 33,698.69 33,700.98 993.5K
10:13 33,654.74 33,733.09 33,654.74 33,732.74 1,112.1K
10:14 33,748.38 33,748.38 33,681.49 33,682.05 725.8K
10:15 33,682.05 33,689.10 33,674.17 33,689.10 105.3K
10:16 33,689.10 33,689.10 33,681.80 33,681.80 1,302.2K
10:17 33,679.83 33,679.83 33,671.95 33,678.43 1,054.8K
10:18 33,680.40 33,680.40 33,640.89 33,640.89 4,970.0K
10:19 33,662.88 33,693.72 33,660.91 33,684.97 1,278.5K
10:20 33,682.70 33,682.70 33,646.95 33,650.44 2,666.8K
10:21 33,651.03 33,651.30 33,645.96 33,646.53 1,521.2K
10:22 33,646.53 33,649.89 33,643.98 33,643.98 3,514.9K
10:23 33,691.12 33,691.12 33,649.86 33,649.86 756.9K
10:24 33,632.67 33,639.72 33,630.33 33,630.33 677.3K
10:25 33,630.62 33,642.44 33,613.75 33,613.75 3,098.0K
10:26 33,597.67 33,619.97 33,597.67 33,611.77 8,636.3K
10:27 33,605.50 33,631.50 33,603.53 33,607.48 1,147.3K
10:28 33,610.55 33,610.55 33,595.63 33,595.63 1,025.9K
10:29 33,620.73 33,620.73 33,591.39 33,591.39 6,743.1K
10:30 33,606.04 33,606.04 33,592.83 33,592.83 553.4K
10:31 33,571.86 33,581.65 33,571.86 33,581.65 1,053.8K
10:32 33,577.71 33,622.32 33,577.71 33,622.32 1,191.9K
10:33 33,611.08 33,611.08 33,597.74 33,597.74 1,502.9K
10:34 33,597.74 33,600.83 33,597.74 33,600.00 527.1K
10:35 33,605.91 33,605.91 33,600.00 33,600.00 136.9K
10:36 33,600.00 33,600.00 33,567.91 33,567.91 2,646.8K
10:37 33,565.94 33,565.94 33,563.97 33,563.97 370.2K
10:38 33,564.81 33,566.78 33,562.84 33,562.84 739.7K
10:39 33,560.87 33,589.91 33,560.87 33,578.63 328.5K
10:40 33,576.93 33,579.18 33,572.13 33,579.18 344.4K
10:41 33,581.15 33,581.15 33,573.84 33,573.84 2,196.7K
10:42 33,593.00 33,593.00 33,587.09 33,587.09 428.2K
10:43 33,590.75 33,594.69 33,590.75 33,594.40 140.7K
10:44 33,562.46 33,562.46 33,560.49 33,562.17 650.5K
10:45 33,563.60 33,570.38 33,563.60 33,570.38 310.3K
10:46 33,502.97 33,512.07 33,502.97 33,512.07 688.0K
10:47 33,512.07 33,561.52 33,512.07 33,561.52 199.4K
10:48 33,564.68 33,573.70 33,564.68 33,573.70 234.6K
10:49 33,583.31 33,583.31 33,579.60 33,580.15 1,039.2K
10:50 33,558.99 33,572.06 33,558.99 33,572.06 1,131.1K
10:51 33,566.60 33,566.60 33,556.39 33,556.39 366.1K
10:52 33,556.39 33,556.39 33,554.12 33,554.12 722.6K
10:53 33,554.12 33,554.98 33,553.01 33,553.01 1,379.4K
10:54 33,551.04 33,551.04 33,540.33 33,540.33 2,232.5K
10:55 33,554.43 33,554.43 33,548.52 33,548.52 1,043.7K
10:56 33,548.52 33,551.07 33,546.56 33,546.56 887.9K
10:57 33,551.36 33,551.36 33,547.41 33,551.36 1,372.1K
10:58 33,513.71 33,513.71 33,509.77 33,509.77 1,034.7K
10:59 33,509.77 33,510.37 33,507.79 33,509.77 38.6K
11:00 33,510.33 33,510.33 33,489.49 33,489.49 1,089.2K
11:01 33,482.68 33,486.92 33,482.68 33,486.92 1,218.7K
11:02 33,481.56 33,487.77 33,475.93 33,487.77 9,599.6K
11:03 33,487.77 33,487.77 33,466.33 33,466.33 3,433.4K
11:04 33,470.27 33,479.30 33,470.27 33,479.30 817.9K
11:05 33,479.30 33,479.90 33,477.33 33,479.90 626.6K
11:06 33,479.90 33,479.90 33,472.02 33,472.02 139.0K
11:07 33,501.78 33,505.72 33,501.78 33,505.72 215.0K
11:08 33,503.75 33,503.75 33,497.54 33,497.54 377.1K
11:09 33,497.54 33,502.62 33,495.57 33,502.62 1,865.2K
11:10 33,502.62 33,504.59 33,502.62 33,502.62 876.1K
11:11 33,504.87 33,505.70 33,503.73 33,505.70 15,262.4K
11:12 33,502.06 33,502.06 33,487.08 33,487.08 1,071.6K
11:13 33,489.05 33,489.05 33,476.41 33,476.41 2,252.9K
11:14 33,480.89 33,497.38 33,480.89 33,491.47 1,187.6K
11:15 33,495.41 33,495.41 33,491.47 33,493.76 1,899.7K
11:16 33,463.10 33,463.10 33,444.84 33,444.84 1,327.0K
11:17 33,476.45 33,484.79 33,471.00 33,474.94 9,169.9K
11:18 33,476.37 33,482.00 33,476.37 33,479.46 1,074.6K
11:19 33,477.49 33,477.49 33,462.25 33,464.22 1,511.8K
11:20 33,460.28 33,460.28 33,460.28 33,460.28 618.2K
11:21 33,460.28 33,460.28 33,460.28 33,460.28 398.2K
11:22 33,440.54 33,440.54 33,435.99 33,435.99 1,606.0K
11:23 33,434.02 33,435.99 33,432.05 33,435.99 219.0K
11:24 33,432.05 33,435.43 33,431.49 33,432.34 359.7K
11:25 33,416.92 33,420.33 33,374.03 33,374.03 2,829.4K
11:26 33,421.90 33,423.89 33,413.26 33,413.26 404.9K
11:27 33,413.26 33,413.26 33,376.36 33,376.36 2,366.3K
11:28 33,381.92 33,381.92 33,374.03 33,374.03 926.9K
11:29 33,366.15 33,376.00 33,366.15 33,376.00 2,920.6K
11:30 33,376.00 33,384.33 33,372.31 33,384.33 822.6K
11:31 33,384.33 33,384.33 33,382.36 33,382.36 41.6K
11:32 33,384.33 33,384.33 33,383.25 33,383.25 1,509.0K
11:33 33,383.25 33,385.52 33,383.25 33,383.82 2,930.9K
11:34 33,380.38 33,380.38 33,356.73 33,356.73 1,992.0K
11:35 33,335.40 33,345.25 33,335.40 33,338.50 686.6K
11:36 33,340.47 33,360.12 33,340.47 33,360.12 2,477.7K
11:37 33,358.15 33,358.15 33,341.21 33,341.21 927.0K
11:38 33,339.18 33,360.33 33,339.18 33,358.56 887.2K
11:39 33,358.56 33,360.26 33,358.56 33,360.26 237.8K
11:40 33,368.07 33,368.07 33,368.07 33,368.07 195.3K
11:41 33,373.80 33,376.64 33,352.07 33,376.64 590.7K
11:42 33,375.78 33,377.75 33,368.69 33,368.69 684.0K
11:43 33,370.66 33,371.74 33,370.66 33,371.74 301.9K
11:44 33,371.74 33,371.74 33,371.74 33,371.74 480.6K
11:45 33,371.92 33,373.89 33,371.92 33,373.61 345.9K
11:46 33,373.61 33,373.61 33,371.64 33,371.64 305.1K
11:47 33,373.61 33,373.61 33,368.63 33,368.63 1,295.6K
11:48 33,371.46 33,371.64 33,371.46 33,371.64 204.2K
11:49 33,373.61 33,375.31 33,373.61 33,375.31 735.9K
11:50 33,373.34 33,381.76 33,373.34 33,381.76 141.8K
11:51 33,380.05 33,381.76 33,378.07 33,378.07 2,090.1K
11:52 33,380.05 33,381.76 33,374.03 33,374.03 1,506.9K
11:53 33,374.03 33,380.67 33,374.03 33,380.67 535.5K
11:54 33,383.25 33,385.22 33,383.25 33,385.22 118.7K
11:55 33,385.22 33,385.22 33,383.25 33,385.22 216.1K
11:56 33,385.22 33,392.27 33,385.22 33,392.27 439.1K
11:57 33,392.27 33,392.55 33,386.36 33,386.36 406.2K
11:58 33,377.75 33,377.75 33,366.97 33,366.97 429.9K
11:59 33,366.97 33,366.97 33,366.97 33,366.97 256.6K
12:00 33,368.94 33,368.94 33,362.45 33,362.45 1,407.8K
12:01 33,362.45 33,362.74 33,362.45 33,362.74 161.4K
12:02 33,348.64 33,350.89 33,347.22 33,350.89 339.0K
12:03 33,354.33 33,354.33 33,346.95 33,346.95 129.9K
12:04 33,350.89 33,350.89 33,345.68 33,347.67 421.2K
12:05 33,361.77 33,368.23 33,352.45 33,352.45 607.3K
12:06 33,348.21 33,354.12 33,348.21 33,351.04 1,619.9K
12:07 33,355.28 33,355.28 33,347.40 33,347.40 749.5K
12:08 33,325.88 33,329.83 33,325.88 33,326.60 833.2K
12:09 33,325.74 33,325.74 33,306.82 33,306.82 549.0K
12:10 33,302.87 33,326.07 33,302.87 33,322.13 201.2K
12:11 33,337.83 33,348.64 33,334.54 33,334.54 1,298.7K
12:12 33,334.54 33,337.66 33,330.60 33,337.66 341.6K
12:13 33,335.12 33,338.51 33,335.12 33,338.51 364.6K
12:14 33,336.54 33,341.08 33,336.54 33,336.78 1,424.4K
12:15 33,334.21 33,355.36 33,334.21 33,355.36 909.0K
12:16 33,353.95 33,353.95 33,350.23 33,350.23 102.6K
12:17 33,350.23 33,351.94 33,344.89 33,344.89 128.1K
12:18 33,344.89 33,348.03 33,344.89 33,348.03 184.2K
12:19 33,346.06 33,350.18 33,346.06 33,350.18 248.8K
12:20 33,350.18 33,357.84 33,342.88 33,357.84 234.8K
12:21 33,358.92 33,358.92 33,355.87 33,355.87 2,902.5K
12:22 33,357.84 33,357.84 33,353.90 33,353.90 478.0K
12:23 33,353.90 33,353.90 33,351.93 33,353.07 328.9K
12:24 33,316.27 33,321.83 33,309.70 33,321.83 340.2K
12:25 33,323.80 33,323.80 33,323.24 33,323.24 875.0K
12:26 33,321.27 33,323.24 33,321.27 33,323.24 1,686.4K
12:27 33,309.13 33,309.13 33,309.13 33,309.13 581.2K
12:28 33,309.13 33,320.37 33,309.13 33,320.37 604.0K
12:29 33,320.37 33,320.37 33,310.97 33,312.94 1,722.2K
12:30 33,312.94 33,318.03 33,310.97 33,318.03 1,422.3K
12:31 33,318.03 33,318.03 33,314.08 33,314.08 3,814.4K
12:32 33,313.52 33,315.49 33,299.68 33,299.68 2,573.9K
12:33 33,299.68 33,305.72 33,297.71 33,303.74 246.7K
12:34 33,305.72 33,310.02 33,305.72 33,310.02 478.0K
12:35 33,308.05 33,308.05 33,287.69 33,287.97 615.5K
12:36 33,287.97 33,296.58 33,287.97 33,292.25 485.1K
12:37 33,293.11 33,295.08 33,281.94 33,281.94 2,551.2K
12:38 33,281.94 33,292.48 33,281.94 33,292.48 1,600.4K
12:39 33,294.64 33,294.64 33,290.99 33,290.99 2,121.0K
12:40 33,290.99 33,290.99 33,290.99 33,290.99 415.3K
12:41 33,290.99 33,290.99 33,285.61 33,287.76 1,163.8K
12:42 33,265.17 33,265.17 33,265.17 33,265.17 631.3K
12:43 33,265.17 33,286.12 33,264.61 33,286.12 415.0K
12:44 33,286.12 33,286.12 33,263.19 33,263.19 1,761.0K
12:45 33,273.95 33,274.23 33,272.26 33,274.23 246.1K
12:46 33,274.23 33,274.23 33,274.23 33,274.23 42.4K
12:47 33,274.23 33,274.23 33,274.23 33,274.23 237.9K
12:48 33,274.23 33,274.23 33,272.26 33,274.23 408.3K
12:49 33,272.26 33,273.15 33,262.98 33,262.98 678.6K
12:50 33,262.98 33,262.98 33,237.36 33,249.26 21,405.6K
12:51 33,249.26 33,250.94 33,249.26 33,250.94 5,179.0K
12:52 33,250.94 33,250.94 33,248.97 33,248.97 2,569.9K
12:53 33,248.97 33,248.97 33,239.59 33,239.59 171.6K
12:54 33,249.27 33,249.27 33,247.30 33,248.19 2,380.6K
12:55 33,248.19 33,250.35 33,246.22 33,250.35 4,209.5K
12:56 33,248.64 33,256.07 33,248.64 33,256.07 1,055.7K
12:57 33,256.07 33,265.92 33,256.07 33,265.92 3,004.1K
12:58 33,276.46 33,278.43 33,274.49 33,274.49 3,428.8K
12:59 33,273.63 33,273.63 33,271.66 33,271.66 178.5K
13:00 33,273.63 33,294.79 33,271.66 33,294.79 267.2K
13:01 33,294.79 33,294.79 33,284.21 33,284.21 244.3K
13:02 33,294.85 33,298.80 33,277.64 33,296.54 651.0K
13:03 33,296.83 33,296.83 33,296.83 33,296.83 401.5K
13:04 33,297.38 33,297.38 33,293.44 33,295.41 622.0K
13:05 33,295.41 33,299.35 33,295.41 33,299.35 228.1K
13:06 33,307.08 33,307.08 33,301.17 33,303.15 752.9K
13:07 33,306.59 33,312.50 33,306.59 33,306.59 261.0K
13:08 33,275.57 33,283.46 33,275.57 33,283.46 1,346.4K
13:09 33,285.43 33,285.43 33,284.57 33,284.57 720.4K
13:10 33,284.57 33,286.54 33,284.57 33,286.54 172.8K
13:11 33,309.67 33,315.58 33,309.67 33,315.58 147.0K
13:12 33,311.36 33,319.24 33,311.36 33,319.24 449.8K
13:13 33,316.13 33,327.95 33,316.13 33,327.95 7,622.6K
13:14 33,314.16 33,325.19 33,314.16 33,325.19 7,843.4K
13:15 33,323.22 33,323.22 33,320.40 33,320.40 208.6K
13:16 33,297.81 33,316.48 33,297.81 33,316.48 718.5K
13:17 33,312.54 33,320.52 33,309.56 33,309.56 2,645.9K
13:18 33,305.87 33,313.75 33,305.87 33,313.75 492.6K
13:19 33,313.75 33,313.75 33,304.62 33,304.62 122.5K
13:20 33,304.62 33,304.62 33,304.62 33,304.62 200.6K
13:21 33,307.55 33,307.55 33,307.55 33,307.55 285.1K
13:22 33,307.55 33,307.55 33,305.58 33,307.55 207.5K
13:23 33,283.07 33,297.25 33,283.07 33,294.94 2,466.3K
13:24 33,294.94 33,300.85 33,294.94 33,300.85 1,558.1K
13:25 33,306.23 33,306.23 33,298.50 33,298.50 682.1K
13:26 33,302.44 33,302.44 33,301.59 33,301.59 21.1K
13:27 33,301.59 33,301.59 33,285.81 33,294.42 40.8K
13:28 33,295.55 33,297.52 33,295.55 33,297.52 567.6K
13:29 33,295.55 33,295.55 33,288.50 33,293.88 25.2K
13:30 33,293.88 33,293.88 33,260.41 33,260.41 569.3K
13:31 33,260.41 33,264.35 33,260.41 33,264.35 20.8K
13:32 33,262.38 33,289.27 33,262.38 33,289.27 241.8K
13:33 33,287.30 33,296.92 33,283.95 33,283.95 261.3K
13:34 33,282.87 33,282.87 33,261.90 33,261.90 416.6K
13:35 33,261.90 33,266.99 33,252.88 33,266.99 252.1K
13:36 33,266.99 33,266.99 33,252.88 33,252.88 21.0K
13:37 33,268.96 33,281.69 33,268.96 33,280.85 170.6K
13:38 33,280.85 33,288.73 33,280.85 33,280.85 264.7K
13:39 33,280.85 33,280.85 33,257.72 33,259.69 201.7K
13:40 33,259.69 33,259.69 33,259.41 33,259.41 55.5K
13:41 33,259.41 33,271.42 33,259.41 33,271.42 709.3K
13:42 33,275.36 33,296.51 33,275.36 33,275.36 1,761.1K
13:43 33,277.33 33,279.30 33,275.63 33,275.63 461.3K
13:44 33,296.78 33,296.78 33,294.81 33,294.81 80.2K
13:45 33,295.10 33,297.07 33,280.03 33,280.03 394.6K
13:46 33,284.10 33,307.22 33,282.12 33,307.22 3,283.5K
13:47 33,309.19 33,309.19 33,303.28 33,305.25 186.2K
13:48 33,303.28 33,305.25 33,281.76 33,281.76 1,333.9K
13:49 33,281.76 33,281.76 33,281.76 33,281.76 0.0K
13:50 33,284.58 33,284.58 33,277.82 33,277.82 806.9K
13:51 33,277.82 33,281.48 33,277.82 33,281.48 22.4K
13:52 33,295.59 33,297.56 33,293.61 33,293.61 67.3K
13:53 33,281.05 33,281.05 33,279.08 33,281.05 182.4K
13:54 33,285.85 33,293.76 33,285.85 33,293.76 288.0K
13:55 33,293.76 33,293.76 33,291.79 33,293.76 296.4K
13:56 33,308.82 33,308.82 33,302.91 33,302.91 731.2K
13:57 33,306.85 33,306.85 33,283.72 33,283.72 282.0K
13:58 33,285.69 33,287.66 33,285.69 33,287.66 907.7K
13:59 33,287.66 33,289.81 33,287.66 33,289.81 25.0K
14:00 33,283.90 33,289.81 33,280.79 33,280.79 217.4K
14:01 33,280.79 33,281.14 33,267.52 33,267.52 201.0K
14:02 33,267.52 33,269.31 33,267.52 33,269.31 80.0K
14:03 33,269.31 33,269.31 33,251.40 33,258.78 290.1K
14:04 33,258.78 33,258.78 33,254.84 33,254.84 99.1K
14:05 33,254.84 33,258.78 33,254.84 33,258.78 292.2K
14:06 33,256.81 33,256.81 33,256.81 33,256.81 13.8K
14:07 33,258.78 33,279.94 33,256.81 33,279.94 694.4K
14:08 33,279.94 33,279.94 33,277.97 33,279.94 1,947.9K
14:09 33,279.94 33,281.65 33,279.68 33,281.65 119.5K
14:10 33,281.65 33,281.65 33,277.71 33,277.71 602.3K
14:11 33,277.71 33,297.18 33,277.71 33,297.18 1,543.8K
14:12 33,295.21 33,297.18 33,295.21 33,297.18 1,799.2K
14:13 33,297.18 33,299.15 33,290.95 33,290.95 168.4K
14:14 33,292.92 33,320.30 33,292.92 33,320.30 1,447.3K
14:15 33,338.37 33,346.75 33,338.37 33,346.75 1,954.3K
14:16 33,346.75 33,351.06 33,346.75 33,351.06 1,168.0K
14:17 33,347.12 33,351.37 33,347.12 33,351.37 2,931.8K
14:18 33,348.26 33,352.53 33,348.26 33,352.53 631.0K
14:19 33,356.47 33,356.47 33,337.15 33,337.15 1,069.5K
14:20 33,351.26 33,362.08 33,351.26 33,362.08 1,081.5K
14:21 33,360.10 33,398.32 33,360.10 33,398.32 3,143.8K
14:22 33,448.54 33,484.09 33,433.87 33,484.09 4,695.9K
14:23 33,487.49 33,490.34 33,445.17 33,490.34 2,533.5K
14:24 33,493.78 33,518.51 33,493.78 33,518.51 1,945.4K
14:25 33,523.62 33,542.56 33,519.13 33,542.56 1,628.4K
14:26 33,590.89 33,614.86 33,582.45 33,614.86 9,174.6K
14:27 33,653.95 33,664.13 33,645.20 33,645.20 8,468.6K
14:28 33,717.88 33,882.81 33,717.88 33,882.81 9,435.7K
14:29 33,836.24 33,941.39 33,836.24 33,880.08 4,805.2K
14:30 33,788.17 33,834.99 33,781.90 33,781.90 1,971.2K
14:31 33,781.82 33,781.82 33,732.57 33,747.54 4,655.5K
14:32 33,735.57 33,748.71 33,724.14 33,724.14 874.7K
14:33 33,724.41 33,725.26 33,693.06 33,693.06 1,306.6K
14:34 33,660.62 33,681.87 33,638.16 33,665.01 2,068.8K
14:35 33,665.32 33,665.32 33,653.81 33,653.81 1,349.4K
14:36 33,649.29 33,649.29 33,598.53 33,598.53 3,239.1K
14:37 33,576.24 33,631.15 33,576.24 33,631.15 1,346.6K
14:38 33,646.71 33,660.82 33,621.86 33,621.86 6,619.4K
14:39 33,650.36 33,652.35 33,625.52 33,625.52 940.6K
14:40 33,629.46 33,638.83 33,627.21 33,628.95 876.8K
14:41 33,634.04 33,634.04 33,602.94 33,605.44 1,181.4K
14:42 33,588.30 33,592.22 33,557.49 33,560.05 1,766.4K
14:43 33,534.10 33,534.10 33,511.47 33,515.43 1,902.0K
14:44 33,539.38 33,552.92 33,539.38 33,552.03 1,789.4K
14:45 33,545.18 33,545.18 33,499.73 33,499.73 2,091.8K
14:46 33,481.50 33,502.60 33,481.50 33,502.60 1,268.7K
14:47 33,514.87 33,514.87 33,492.03 33,497.57 493.5K
14:48 33,478.66 33,499.82 33,473.01 33,473.01 738.6K
14:49 33,475.55 33,476.72 33,471.05 33,476.72 4,150.2K
14:50 33,472.21 33,503.84 33,472.21 33,501.28 660.4K
14:51 33,483.49 33,485.70 33,482.89 33,485.70 747.7K
14:52 33,485.97 33,495.04 33,485.97 33,495.04 410.8K
14:53 33,502.64 33,512.25 33,502.64 33,504.91 279.1K
14:54 33,504.90 33,504.90 33,497.54 33,497.54 285.0K
14:55 33,454.08 33,463.65 33,454.08 33,461.95 4,464.6K
14:56 33,478.02 33,478.02 33,451.53 33,455.89 838.7K
14:57 33,437.54 33,469.66 33,437.54 33,469.66 990.7K
14:58 33,474.78 33,486.35 33,474.78 33,486.07 918.5K
14:59 33,484.09 33,501.88 33,484.09 33,498.78 1,290.6K
15:00 33,503.29 33,503.58 33,492.01 33,492.01 1,551.3K
15:01 33,508.91 33,512.03 33,505.54 33,507.52 891.0K
15:02 33,508.09 33,508.09 33,508.09 33,508.09 936.7K
15:03 33,502.73 33,502.73 33,481.57 33,481.57 478.8K
15:04 33,481.29 33,494.08 33,481.29 33,493.51 901.7K
15:05 33,500.57 33,507.07 33,500.57 33,507.07 1,551.1K
15:06 33,527.19 33,527.19 33,526.90 33,527.19 810.5K
15:07 33,526.33 33,526.33 33,511.92 33,511.92 3,589.1K
15:08 33,521.77 33,521.77 33,514.74 33,514.74 217.4K
15:09 33,513.61 33,515.58 33,490.17 33,490.17 887.9K
15:10 33,493.83 33,493.83 33,487.60 33,487.60 1,749.7K
15:11 33,487.60 33,490.86 33,480.12 33,490.86 1,408.2K
15:12 33,493.70 33,498.21 33,483.23 33,487.89 554.9K
15:13 33,487.49 33,487.49 33,473.42 33,485.24 836.7K
15:14 33,498.20 33,506.48 33,494.94 33,494.94 497.1K
15:15 33,491.56 33,491.56 33,484.51 33,485.92 259.4K
15:16 33,489.08 33,491.07 33,489.08 33,491.07 963.1K
15:17 33,480.91 33,484.02 33,467.14 33,468.27 6,150.2K
15:18 33,463.74 33,463.74 33,457.54 33,457.54 346.1K
15:19 33,460.66 33,460.66 33,426.48 33,430.14 2,158.2K
15:20 33,430.31 33,430.31 33,420.45 33,426.37 1,251.8K
15:21 33,431.16 33,431.16 33,419.61 33,423.55 258.3K
15:22 33,424.69 33,426.10 33,420.75 33,421.88 140.0K
15:23 33,427.79 33,427.79 33,404.73 33,404.73 544.7K
15:24 33,431.80 33,435.77 33,431.80 33,433.79 306.8K
15:25 33,431.82 33,452.23 33,410.38 33,452.23 342.6K
15:26 33,420.37 33,424.64 33,420.37 33,424.64 2,278.7K
15:27 33,426.61 33,426.61 33,424.91 33,424.91 457.1K
15:28 33,426.61 33,426.61 33,419.28 33,419.28 67.3K
15:29 33,420.13 33,440.61 33,408.46 33,434.70 175.4K
15:30 33,432.71 33,432.71 33,419.28 33,421.21 31.7K
15:31 33,423.18 33,456.74 33,417.27 33,456.74 215.3K
15:32 33,456.74 33,456.74 33,450.83 33,453.93 146.7K
15:33 33,452.23 33,457.59 33,442.65 33,442.65 557.7K
15:34 33,442.65 33,447.15 33,425.44 33,447.15 249.6K
15:35 33,447.15 33,449.58 33,447.15 33,449.58 213.5K
15:36 33,451.55 33,451.55 33,449.30 33,449.30 501.9K
15:37 33,448.45 33,449.58 33,448.45 33,449.58 88.8K
15:38 33,449.58 33,449.58 33,440.34 33,443.73 585.7K
15:39 33,449.64 33,449.64 33,445.11 33,445.11 403.4K
15:40 33,443.12 33,443.12 33,402.74 33,403.02 364.7K
15:41 33,417.67 33,417.67 33,411.17 33,413.73 1,045.1K
15:42 33,439.68 33,439.68 33,414.11 33,414.11 828.7K
15:43 33,440.00 33,444.28 33,440.00 33,443.14 323.7K
15:44 33,447.08 33,452.43 33,447.08 33,452.43 311.7K
15:45 33,450.46 33,450.46 33,434.45 33,435.01 954.4K
15:46 33,436.42 33,436.42 33,404.61 33,404.61 2,360.4K
15:47 33,406.02 33,406.02 33,396.38 33,396.38 2,324.9K
15:48 33,399.48 33,399.48 33,395.80 33,395.80 822.3K
15:49 33,399.45 33,399.74 33,399.45 33,399.74 405.7K
15:50 33,393.49 33,416.62 33,393.49 33,416.62 275.0K
15:51 33,423.68 33,445.92 33,422.24 33,445.92 940.4K
15:52 33,416.31 33,434.48 33,416.31 33,434.48 4,339.2K
15:53 33,440.39 33,440.39 33,432.51 33,434.48 213.8K
15:54 33,435.33 33,435.61 33,433.64 33,433.64 57.2K
15:55 33,439.55 33,439.55 33,433.28 33,438.36 509.4K
15:56 33,431.30 33,437.28 33,431.02 33,437.28 348.8K
15:57 33,438.40 33,440.65 33,435.86 33,440.65 165.5K
15:58 33,440.65 33,440.93 33,438.68 33,438.68 62.5K
15:59 33,442.96 33,444.65 33,442.96 33,444.65 171.1K
16:00 33,426.33 33,453.76 33,426.33 33,453.76 572.9K
16:01 33,453.76 33,456.87 33,453.76 33,456.87 44.5K
16:02 33,456.87 33,457.15 33,444.64 33,444.64 400.0K
16:03 33,450.57 33,457.34 33,450.57 33,457.34 454.3K
16:04 33,455.37 33,456.49 33,454.52 33,456.49 360.9K
16:05 33,454.79 33,454.80 33,453.37 33,453.94 712.0K
16:06 33,449.04 33,452.41 33,449.04 33,452.41 5,183.3K
16:07 33,452.41 33,462.29 33,452.41 33,461.44 340.9K
16:08 33,461.44 33,461.44 33,458.32 33,458.32 167.7K
16:09 33,458.32 33,458.32 33,454.65 33,456.62 197.7K
16:10 33,459.15 33,459.15 33,452.00 33,452.00 485.8K
16:11 33,452.02 33,453.99 33,452.02 33,453.99 164.4K
16:12 33,453.99 33,454.55 33,453.70 33,454.55 497.2K
16:13 33,454.55 33,454.55 33,428.66 33,450.90 288.8K
16:14 33,450.90 33,450.90 33,427.77 33,443.84 229.2K
16:15 33,443.84 33,446.39 33,443.16 33,446.39 306.1K
16:16 33,453.44 33,453.44 33,423.19 33,423.19 152.7K
16:17 33,423.47 33,451.60 33,423.47 33,451.60 76.3K
16:18 33,445.34 33,452.39 33,445.34 33,452.39 307.1K
16:19 33,481.99 33,481.99 33,474.94 33,474.94 554.1K
16:20 33,474.94 33,474.94 33,471.00 33,471.00 27.5K
16:21 33,471.00 33,476.33 33,471.00 33,476.33 687.9K
16:22 33,476.33 33,480.57 33,452.35 33,452.35 157.7K
16:23 33,455.76 33,464.83 33,455.76 33,464.83 1,030.9K
16:24 33,480.90 33,480.90 33,452.69 33,454.66 383.3K
16:25 33,447.06 33,447.06 33,445.09 33,445.09 4,944.5K
16:26 33,446.50 33,446.50 33,444.25 33,446.22 232.0K
16:27 33,446.22 33,481.89 33,446.22 33,481.89 357.4K
16:28 33,482.73 33,489.36 33,482.02 33,482.02 1,441.6K
16:29 33,484.18 33,493.48 33,484.18 33,491.33 1,414.0K
16:30 33,493.60 33,493.77 33,484.58 33,493.77 781.5K
16:31 33,493.77 33,497.74 33,493.77 33,497.45 3,071.3K
16:32 33,496.03 33,496.03 33,492.02 33,495.65 543.3K
16:33 33,495.65 33,495.93 33,494.58 33,494.58 511.9K
16:34 33,492.32 33,492.32 33,489.55 33,489.55 5,889.8K
16:35 33,489.55 33,493.20 33,489.55 33,493.20 1,862.6K
16:36 33,493.20 33,493.20 33,478.81 33,481.93 1,921.7K
16:37 33,477.99 33,481.93 33,477.99 33,478.53 342.3K
16:38 33,477.96 33,492.07 33,477.96 33,492.07 161.0K
16:39 33,470.91 33,479.66 33,470.91 33,479.66 2,560.7K
16:40 33,477.44 33,481.38 33,477.44 33,481.38 561.0K
16:41 33,481.38 33,481.38 33,476.30 33,476.30 166.5K
16:42 33,476.30 33,479.53 33,476.30 33,479.53 875.7K
16:43 33,479.53 33,484.90 33,479.53 33,484.90 247.1K
16:44 33,484.90 33,484.90 33,484.07 33,484.07 405.7K
16:45 33,486.32 33,486.32 33,481.23 33,481.23 1,835.1K
16:46 33,481.23 33,495.35 33,479.26 33,495.35 3,499.8K
16:47 33,495.35 33,495.35 33,495.35 33,495.35 71.4K
16:48 33,498.79 33,498.79 33,498.50 33,498.50 1,167.4K
16:49 33,499.92 33,499.92 33,499.92 33,499.92 718.7K
16:50 33,499.92 33,499.92 33,499.64 33,499.92 92.5K
16:51 33,497.08 33,497.08 33,458.81 33,461.90 27,306.8K
16:52 33,465.31 33,465.31 33,461.11 33,464.50 2,120.7K
16:53 33,464.50 33,469.83 33,464.50 33,467.86 2,548.4K
16:54 33,466.73 33,466.73 33,462.80 33,465.28 3,093.4K
16:55 33,465.28 33,465.28 33,428.91 33,438.26 10,804.8K
16:56 33,445.31 33,453.13 33,443.63 33,450.87 6,110.5K
16:57 33,461.45 33,461.45 33,451.55 33,451.55 3,898.8K
16:58 33,451.55 33,451.55 33,441.31 33,441.31 1,306.3K
16:59 33,443.34 33,448.71 33,443.34 33,448.71 5,487.1K
17:00 33,440.98 33,440.98 33,415.88 33,415.88 7,589.1K
17:01 33,415.88 33,415.88 33,395.45 33,403.39 5,697.0K
17:02 33,394.33 33,398.27 33,392.36 33,392.36 1,243.4K
17:03 33,393.48 33,407.09 33,393.48 33,407.09 1,306.9K
17:04 33,415.27 33,420.73 33,410.88 33,410.88 17,619.1K
17:05 33,404.26 33,434.49 33,400.60 33,434.49 1,755.1K
17:06 33,432.52 33,432.52 33,429.70 33,431.11 1,592.2K
17:07 33,431.68 33,431.68 33,402.84 33,402.84 1,339.5K
17:08 33,400.87 33,404.26 33,398.90 33,398.90 666.9K
17:09 33,402.84 33,403.14 33,400.00 33,400.00 844.2K
17:10 33,400.85 33,400.85 33,390.99 33,390.99 15,545.2K
17:11 33,377.76 33,377.76 33,357.16 33,357.16 21,780.2K
17:12 33,361.10 33,373.34 33,361.10 33,371.37 3,752.6K
17:13 33,369.41 33,371.29 33,362.28 33,371.29 16,016.5K
17:14 33,373.26 33,381.14 33,370.15 33,380.27 1,703.9K
17:15 33,384.53 33,403.36 33,384.53 33,403.36 967.0K
17:16 33,401.11 33,401.11 33,401.11 33,401.11 629.3K
17:17 33,387.59 33,387.59 33,377.18 33,377.73 7,779.9K
17:18 33,382.03 33,383.69 33,382.03 33,382.28 535.4K
17:19 33,382.28 33,396.44 33,380.31 33,389.57 1,563.1K
17:20 33,399.74 33,399.74 33,383.96 33,391.02 9,513.3K
17:21 33,389.05 33,408.27 33,389.05 33,408.27 1,664.9K
17:22 33,391.84 33,392.79 33,389.11 33,389.11 1,983.4K
17:23 33,392.21 33,392.21 33,380.90 33,385.95 459.6K
17:24 33,391.88 33,391.88 33,370.73 33,378.20 565.7K
17:25 33,384.11 33,384.95 33,372.97 33,372.97 380.5K
17:26 33,363.95 33,380.16 33,363.95 33,380.16 1,417.2K
17:27 33,371.14 33,377.33 33,370.28 33,377.33 2,740.6K
17:28 33,367.47 33,382.41 33,367.47 33,372.11 5,154.5K
17:29 33,378.02 33,399.46 33,378.02 33,385.35 885.1K
17:30 33,389.29 33,403.53 33,389.29 33,403.53 2,744.3K
17:31 33,395.55 33,412.71 33,395.55 33,412.71 506.9K
17:32 33,411.58 33,411.58 33,398.60 33,400.57 1,057.9K
17:33 33,396.62 33,422.61 33,396.62 33,422.61 5,324.8K
17:34 33,426.94 33,426.94 33,417.31 33,417.88 918.1K
17:35 33,419.86 33,419.86 33,415.06 33,415.06 2,024.9K
17:36 33,416.17 33,419.29 33,416.17 33,417.32 1,876.5K
17:37 33,398.70 33,402.39 33,398.70 33,402.39 1,528.8K
17:38 33,424.11 33,424.11 33,420.16 33,421.85 1,376.9K
17:39 33,419.85 33,426.66 33,404.93 33,426.66 1,372.7K
17:40 33,427.79 33,427.79 33,425.25 33,426.59 1,844.8K
17:41 33,429.42 33,429.42 33,360.62 33,360.62 15,448.4K
17:42 33,355.80 33,379.77 33,355.80 33,379.77 452.2K
17:43 33,385.44 33,386.12 33,384.70 33,384.70 1,615.7K
17:44 33,374.59 33,394.37 33,374.59 33,377.73 1,328.5K
17:45 33,379.43 33,382.21 33,329.46 33,329.46 5,822.7K
17:46 33,332.84 33,336.14 33,332.84 33,334.76 1,752.2K
17:47 33,360.17 33,360.17 33,345.83 33,345.83 398.9K
17:48 33,338.77 33,358.79 33,321.82 33,321.82 2,687.9K
17:49 33,333.52 33,380.68 33,333.52 33,380.68 1,108.1K
17:50 33,382.66 33,416.25 33,382.66 33,411.15 1,557.2K
17:51 33,411.16 33,411.46 33,382.68 33,382.68 2,322.4K
17:52 33,384.95 33,434.05 33,384.95 33,434.05 608.1K
17:53 33,434.05 33,442.73 33,434.05 33,440.16 827.9K
17:54 33,449.23 33,470.64 33,449.23 33,467.80 2,454.1K
17:55 33,452.80 33,473.70 33,452.80 33,458.10 1,497.1K
17:56 33,451.90 33,451.90 33,427.37 33,439.66 2,429.4K
17:57 33,446.73 33,484.23 33,446.73 33,484.23 2,031.5K
17:58 33,483.70 33,483.70 33,458.21 33,458.74 2,646.9K
17:59 33,450.01 33,450.01 33,434.23 33,436.50 4,545.7K
18:00 33,434.23 33,445.29 33,434.23 33,436.53 1,074.1K
18:01 33,415.67 33,472.55 33,415.67 33,472.55 2,605.8K
18:02 33,477.93 33,477.93 33,475.06 33,475.59 2,426.2K
18:03 33,471.65 33,487.14 33,469.07 33,469.07 739.2K
18:04 33,461.73 33,467.73 33,440.37 33,440.37 1,228.3K
18:05 33,442.69 33,453.54 33,441.83 33,441.83 1,462.0K
18:06 33,448.64 33,448.64 33,448.07 33,448.07 1,564.8K
18:07 33,444.67 33,458.37 33,442.40 33,456.38 1,244.9K
18:08 33,436.88 33,440.82 33,436.88 33,436.95 2,207.1K
18:09 33,462.41 33,462.98 33,460.44 33,462.98 996.2K
18:10 33,440.97 33,443.52 33,440.97 33,441.26 1,166.6K
18:11 33,425.17 33,479.96 33,425.17 33,479.96 2,263.5K
18:12 33,482.81 33,487.16 33,482.18 33,482.18 1,289.3K
18:13 33,481.10 33,494.69 33,481.10 33,494.69 2,991.4K
18:14 33,491.91 33,495.33 33,491.91 33,495.33 996.8K
18:15 33,491.21 33,492.00 33,461.74 33,461.74 1,885.5K
18:16 33,467.37 33,467.37 33,433.38 33,433.38 2,285.3K
18:17 33,447.48 33,447.48 33,433.66 33,434.79 926.1K
18:18 33,427.59 33,432.86 33,412.53 33,412.53 8,914.9K
18:19 33,432.85 33,436.89 33,430.88 33,436.89 530.5K
18:20 33,456.02 33,456.02 33,432.77 33,432.77 944.3K
18:21 33,438.68 33,463.82 33,438.68 33,461.85 1,206.4K
18:22 33,464.38 33,484.30 33,447.07 33,484.30 734.4K
18:23 33,445.95 33,478.13 33,445.95 33,448.01 3,714.5K
18:24 33,448.01 33,457.86 33,422.91 33,457.86 1,088.8K
18:25 33,467.23 33,473.07 33,459.21 33,473.07 1,338.2K
18:26 33,450.52 33,475.94 33,439.00 33,439.00 3,260.8K
18:27 33,437.05 33,450.92 33,437.05 33,450.92 1,114.7K
18:28 33,447.81 33,462.93 33,425.74 33,454.19 2,745.5K
18:29 33,443.74 33,489.69 33,443.74 33,489.69 1,604.0K
18:30 33,497.59 33,583.13 33,497.59 33,583.13 3,221.6K
18:31 33,612.16 33,612.16 33,574.97 33,574.97 3,393.5K
18:32 33,573.27 33,589.42 33,573.27 33,575.28 909.2K
18:33 33,573.56 33,573.56 33,511.61 33,549.98 2,212.5K
18:34 33,555.36 33,580.06 33,555.36 33,573.60 951.7K
18:35 33,558.60 33,569.53 33,558.60 33,568.76 2,387.2K
18:36 33,544.77 33,544.77 33,537.43 33,537.43 926.9K
18:37 33,570.74 33,570.74 33,562.79 33,562.79 1,748.7K
18:38 33,527.53 33,527.53 33,512.26 33,523.01 1,488.3K
18:39 33,549.25 33,554.34 33,549.25 33,552.09 1,194.6K
18:40 33,513.39 33,513.39 33,513.39 33,513.39 328.2K
18:51 33,526.64 33,526.64 33,526.64 33,526.64 6,997.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据