MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 俄罗斯 →
29,349.31
最后更新: 2025-10-02
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 30,432.47 30,432.47 30,340.22 30,340.22 95.4K
09:51 30,330.67 30,330.67 30,329.08 30,329.08 44.5K
09:52 30,327.49 30,332.26 30,327.49 30,332.26 190.6K
09:53 30,332.26 30,332.26 30,332.26 30,332.26 44.5K
09:54 30,332.26 30,332.26 30,329.08 30,329.08 6.4K
09:55 30,327.49 30,327.49 30,327.49 30,327.49 44.5K
09:56 30,327.49 30,329.08 30,327.49 30,329.08 165.2K
09:57 30,327.49 30,335.45 30,327.49 30,335.45 177.9K
09:58 30,338.63 30,341.81 30,338.63 30,341.81 394.2K
09:59 30,341.81 30,343.40 30,337.04 30,337.04 241.7K
10:00 30,337.04 30,337.04 30,256.56 30,256.56 223.7K
10:01 30,253.38 30,263.78 30,251.26 30,251.26 630.3K
10:02 30,249.85 30,249.85 30,164.29 30,181.02 624.3K
10:03 30,183.51 30,208.79 30,135.30 30,135.30 208.7K
10:04 30,126.80 30,137.53 30,126.80 30,137.53 1,780.4K
10:05 30,137.53 30,137.53 30,127.94 30,127.94 6,155.8K
10:06 30,121.96 30,125.29 30,114.50 30,125.29 756.4K
10:07 30,125.98 30,135.52 30,125.98 30,132.34 460.4K
10:08 30,121.95 30,123.88 30,092.22 30,110.88 164.9K
10:09 30,107.70 30,130.05 30,107.70 30,130.05 879.0K
10:10 30,130.05 30,130.05 30,110.80 30,110.80 48.8K
10:11 30,110.80 30,123.78 30,110.80 30,118.97 693.0K
10:12 30,117.14 30,119.19 30,116.22 30,116.22 387.2K
10:13 30,116.91 30,120.78 30,116.91 30,118.97 249.9K
10:14 30,128.67 30,128.67 30,116.14 30,116.14 340.6K
10:15 30,116.14 30,116.14 30,058.96 30,058.96 426.9K
10:16 30,058.96 30,070.34 30,040.48 30,040.48 498.7K
10:17 30,037.71 30,040.46 30,037.71 30,040.46 31.2K
10:18 30,041.15 30,042.04 30,040.45 30,040.45 279.9K
10:19 30,035.19 30,059.91 30,035.19 30,059.91 771.5K
10:20 30,041.43 30,048.36 30,038.81 30,038.81 3,958.4K
10:21 30,035.57 30,035.57 30,022.36 30,025.54 1,373.7K
10:22 30,025.54 30,031.92 30,025.54 30,031.92 134.6K
10:23 30,031.92 30,035.31 30,031.92 30,035.31 275.2K
10:24 30,035.31 30,035.31 30,035.31 30,035.31 25.3K
10:25 30,036.90 30,043.72 30,036.90 30,043.72 410.3K
10:26 30,048.95 30,050.77 30,048.95 30,050.77 191.4K
10:27 30,050.77 30,050.77 30,047.10 30,047.10 66.0K
10:28 30,047.10 30,059.82 30,047.10 30,059.82 1,424.1K
10:29 30,065.08 30,065.08 30,057.13 30,057.13 450.7K
10:30 30,057.13 30,057.13 30,037.91 30,037.91 108.5K
10:31 30,035.14 30,035.14 30,035.14 30,035.14 25.8K
10:32 30,035.14 30,035.14 30,030.37 30,030.37 215.9K
10:33 30,027.59 30,029.19 30,027.59 30,029.19 106.5K
10:34 30,029.19 30,046.03 30,029.19 30,046.03 14.7K
10:35 30,044.43 30,050.80 30,044.43 30,047.62 364.0K
10:36 30,052.39 30,052.39 30,044.43 30,044.43 158.2K
10:37 30,044.43 30,044.43 30,044.43 30,044.43 45.8K
10:38 30,050.13 30,050.13 30,049.43 30,049.43 8.1K
10:39 30,049.43 30,055.13 30,049.43 30,054.90 21.3K
10:40 30,054.90 30,064.60 30,054.90 30,064.60 96.3K
10:41 30,067.78 30,074.15 30,067.78 30,074.15 902.4K
10:42 30,074.15 30,078.92 30,074.15 30,075.74 101.4K
10:43 30,075.74 30,083.69 30,075.74 30,083.69 51.1K
10:44 30,084.38 30,094.38 30,084.38 30,094.38 552.5K
10:45 30,095.97 30,095.97 30,047.45 30,047.45 98.5K
10:46 30,047.45 30,049.73 30,047.45 30,049.73 19.7K
10:47 30,054.51 30,084.81 30,054.51 30,084.81 316.4K
10:48 30,089.42 30,107.13 30,089.42 30,103.95 194.0K
10:49 30,111.00 30,114.23 30,109.41 30,114.23 410.7K
10:50 30,114.23 30,114.52 30,113.60 30,113.60 23.7K
10:51 30,116.78 30,119.96 30,116.78 30,119.96 223.4K
10:52 30,118.09 30,131.37 30,118.09 30,125.82 1,497.3K
10:53 30,125.82 30,132.19 30,125.82 30,132.19 61.4K
10:54 30,139.01 30,139.01 30,122.99 30,122.99 513.8K
10:55 30,121.40 30,121.40 30,121.40 30,121.40 19.1K
10:56 30,115.04 30,115.04 30,102.60 30,102.60 213.8K
10:57 30,097.83 30,097.83 30,097.83 30,097.83 1,464.6K
10:58 30,099.42 30,099.42 30,075.06 30,075.06 74.9K
10:59 30,075.06 30,075.06 30,075.06 30,075.06 100.6K
11:00 30,075.06 30,075.06 30,065.73 30,070.50 2,061.2K
11:01 30,072.09 30,080.41 30,072.09 30,080.41 493.3K
11:02 30,082.00 30,082.00 30,082.00 30,082.00 14.4K
11:03 30,082.00 30,085.18 30,082.00 30,085.18 25.4K
11:04 30,085.18 30,085.18 30,082.21 30,082.21 102.8K
11:05 30,080.62 30,080.62 30,051.87 30,051.87 2,217.3K
11:06 30,038.89 30,042.07 30,032.94 30,032.94 3,940.6K
11:07 30,054.12 30,055.71 30,050.94 30,050.94 2,122.5K
11:08 30,049.35 30,079.13 30,049.35 30,079.13 4,497.7K
11:09 30,054.89 30,054.89 30,054.89 30,054.89 33.5K
11:10 30,054.89 30,054.89 30,048.94 30,054.30 303.1K
11:11 30,054.30 30,054.30 30,044.75 30,044.75 437.3K
11:12 30,043.37 30,044.96 30,035.55 30,035.55 133.7K
11:13 29,985.73 29,994.40 29,985.73 29,988.32 936.6K
11:14 29,996.28 29,996.28 29,989.91 29,991.51 97.1K
11:15 29,996.28 29,996.28 29,986.34 29,989.81 170.1K
11:16 29,988.22 29,988.22 29,986.63 29,986.63 69.7K
11:17 29,979.20 29,979.20 29,974.43 29,976.02 262.4K
11:18 29,976.71 29,976.71 29,975.12 29,975.12 93.7K
11:19 29,975.58 29,980.58 29,975.58 29,980.58 29.8K
11:20 29,980.58 29,986.80 29,980.58 29,986.80 269.8K
11:21 29,988.39 30,009.39 29,986.80 30,009.39 192.7K
11:22 30,009.39 30,010.98 30,006.82 30,006.82 419.6K
11:23 30,006.82 30,023.90 30,006.82 30,023.90 100.4K
11:24 30,020.72 30,020.95 30,020.72 30,020.95 355.3K
11:25 30,020.95 30,021.93 30,020.95 30,021.93 185.8K
11:26 30,023.52 30,023.52 30,023.52 30,023.52 57.2K
11:27 30,023.52 30,023.52 30,021.93 30,021.93 6.3K
11:28 30,001.09 30,009.04 30,001.09 30,009.04 1,062.4K
11:29 30,016.99 30,026.25 30,016.99 30,026.25 1,239.9K
11:30 30,026.25 30,026.25 30,023.07 30,023.07 39.3K
11:31 30,022.16 30,022.16 30,003.49 30,003.49 10.4K
11:32 30,011.44 30,011.44 30,002.33 30,002.33 966.3K
11:33 30,002.33 30,019.41 30,002.33 30,019.41 19.8K
11:34 30,019.41 30,019.41 30,019.41 30,019.41 7.8K
11:35 30,019.41 30,022.59 30,019.41 30,019.41 63.5K
11:36 30,019.41 30,035.62 30,019.12 30,035.62 97.7K
11:37 30,035.62 30,039.08 30,035.62 30,039.08 65.0K
11:38 30,024.32 30,024.32 30,024.32 30,024.32 16.1K
11:39 30,024.32 30,024.32 30,024.32 30,024.32 101.6K
11:40 30,024.32 30,024.32 30,024.32 30,024.32 26.1K
11:41 30,001.68 30,001.68 30,001.68 30,001.68 78.8K
11:42 30,001.68 30,025.84 30,001.68 30,025.84 153.6K
11:43 30,024.25 30,024.25 30,024.25 30,024.25 450.7K
11:44 30,025.84 30,025.84 30,021.07 30,021.07 260.9K
11:45 30,021.07 30,022.66 29,997.21 29,997.21 8,105.6K
11:46 29,995.62 29,995.62 29,981.31 29,995.62 1,625.8K
11:47 29,988.10 29,989.01 29,987.42 29,987.42 1,404.0K
11:48 29,987.42 29,987.42 29,977.88 29,977.88 1,290.3K
11:49 29,973.11 29,981.08 29,969.70 29,981.08 1,594.8K
11:50 29,973.74 29,994.85 29,970.56 29,994.85 658.7K
11:51 29,992.97 29,992.97 29,982.36 29,982.36 310.7K
11:52 29,987.13 29,993.49 29,987.13 29,993.49 238.3K
11:53 29,992.60 30,002.00 29,991.00 30,002.00 240.6K
11:54 29,997.00 29,997.00 29,983.13 29,983.13 719.6K
11:55 29,979.94 29,994.65 29,979.94 29,991.47 511.9K
11:56 29,990.49 29,990.49 29,982.77 29,982.77 855.9K
11:57 29,984.36 29,984.36 29,973.35 29,973.35 3,623.9K
11:58 29,984.48 29,984.48 29,974.94 29,978.12 3,152.8K
11:59 29,976.53 29,990.87 29,976.53 29,990.87 230.5K
12:00 29,993.36 29,999.72 29,980.55 29,980.55 440.9K
12:01 29,977.37 29,977.37 29,961.75 29,961.75 556.7K
12:02 29,950.75 29,950.75 29,921.83 29,921.83 11,782.3K
12:03 29,926.60 29,926.60 29,925.01 29,925.01 383.7K
12:04 29,925.01 29,926.60 29,925.01 29,926.60 415.3K
12:05 29,886.13 29,886.13 29,884.54 29,884.54 707.3K
12:06 29,903.95 29,906.73 29,903.95 29,906.73 357.3K
12:07 29,897.18 29,900.36 29,897.18 29,900.36 471.5K
12:08 29,901.95 29,903.55 29,879.26 29,879.26 431.3K
12:09 29,871.30 29,876.75 29,870.83 29,876.75 990.3K
12:10 29,892.66 29,895.84 29,883.55 29,883.55 1,688.6K
12:11 29,880.37 29,892.50 29,878.78 29,892.50 325.2K
12:12 29,889.32 29,890.51 29,882.88 29,882.88 367.4K
12:13 29,884.47 29,884.47 29,878.11 29,882.88 1,502.7K
12:14 29,879.70 29,896.09 29,879.70 29,896.09 5,293.3K
12:15 29,913.59 29,913.59 29,909.27 29,909.27 3,203.5K
12:16 29,907.68 29,907.68 29,902.90 29,906.75 1,781.7K
12:17 29,906.75 29,906.75 29,903.57 29,905.16 265.3K
12:18 29,909.94 29,909.94 29,900.30 29,900.30 399.4K
12:19 29,899.39 29,919.63 29,899.39 29,918.04 1,849.9K
12:20 29,918.04 29,918.04 29,906.67 29,906.67 489.3K
12:21 29,906.67 29,906.67 29,898.67 29,900.26 453.8K
12:22 29,900.26 29,901.21 29,898.67 29,901.21 337.7K
12:23 29,902.80 29,915.20 29,902.80 29,915.20 580.3K
12:24 29,928.14 29,928.14 29,925.39 29,925.39 210.0K
12:25 29,925.39 29,925.39 29,923.13 29,923.13 696.4K
12:26 29,923.36 29,930.29 29,923.36 29,928.70 651.2K
12:27 29,928.70 29,928.70 29,923.91 29,923.91 355.6K
12:28 29,934.60 29,936.19 29,934.60 29,936.19 698.8K
12:29 29,934.60 29,936.19 29,933.68 29,933.68 170.4K
12:30 29,933.68 29,933.68 29,932.76 29,932.76 186.8K
12:31 29,940.83 29,940.83 29,939.23 29,939.23 183.8K
12:32 29,939.23 29,940.83 29,939.23 29,940.83 967.3K
12:33 29,939.23 29,939.23 29,910.12 29,910.12 498.1K
12:34 29,909.43 29,912.61 29,909.43 29,912.16 790.2K
12:35 29,912.16 29,912.16 29,910.57 29,912.16 173.6K
12:36 29,910.57 29,910.57 29,883.28 29,883.28 2,931.1K
12:37 29,889.64 29,896.17 29,884.87 29,896.17 563.2K
12:38 29,896.17 29,896.17 29,896.17 29,896.17 567.8K
12:39 29,897.76 29,900.94 29,892.98 29,900.94 801.1K
12:40 29,888.21 29,888.21 29,881.70 29,888.07 2,191.1K
12:41 29,883.29 29,894.18 29,883.29 29,894.18 1,470.5K
12:42 29,913.49 29,915.08 29,911.89 29,912.59 1,759.9K
12:43 29,893.18 29,893.18 29,881.61 29,881.61 890.9K
12:44 29,881.61 29,887.97 29,881.61 29,882.99 239.8K
12:45 29,881.40 29,902.99 29,879.81 29,902.99 1,263.0K
12:46 29,892.06 29,896.22 29,892.06 29,895.24 3,054.6K
12:47 29,890.47 29,896.83 29,890.47 29,896.83 512.7K
12:48 29,892.06 29,901.60 29,892.06 29,900.01 409.5K
12:49 29,892.06 29,904.29 29,888.66 29,901.11 943.4K
12:50 29,901.11 29,904.29 29,901.11 29,904.29 349.8K
12:51 29,905.88 29,909.73 29,905.88 29,909.73 962.0K
12:52 29,909.32 29,944.15 29,909.32 29,944.15 305.5K
12:53 29,941.41 29,943.00 29,941.41 29,943.00 437.4K
12:54 29,943.00 29,943.92 29,941.41 29,942.33 195.7K
12:55 29,940.76 29,940.76 29,922.90 29,922.90 435.0K
12:56 29,923.39 29,926.57 29,922.70 29,922.70 465.7K
12:57 29,940.30 29,940.30 29,935.53 29,938.71 533.9K
12:58 29,929.17 29,933.94 29,929.17 29,932.38 309.2K
12:59 29,930.79 29,930.79 29,929.20 29,929.20 167.9K
13:00 29,932.41 29,932.41 29,913.86 29,917.04 454.6K
13:01 29,912.16 29,921.81 29,912.16 29,921.81 371.1K
13:02 29,918.52 29,924.21 29,907.14 29,907.14 371.3K
13:03 29,911.91 29,918.04 29,905.55 29,918.04 2,094.5K
13:04 29,918.04 29,919.40 29,916.22 29,919.40 461.7K
13:05 29,917.81 29,920.99 29,909.86 29,920.99 303.5K
13:06 29,914.63 29,914.63 29,909.17 29,909.17 197.6K
13:07 29,909.17 29,915.58 29,909.17 29,915.58 240.6K
13:08 29,912.40 29,912.40 29,904.08 29,908.63 187.7K
13:09 29,907.04 29,907.04 29,905.50 29,905.50 187.2K
13:10 29,899.26 29,900.85 29,899.26 29,899.26 371.7K
13:11 29,900.85 29,917.12 29,900.85 29,917.12 961.6K
13:12 29,917.12 29,921.89 29,917.12 29,918.71 279.2K
13:13 29,918.71 29,925.07 29,917.12 29,918.14 364.9K
13:14 29,918.14 29,919.73 29,918.14 29,918.14 189.5K
13:15 29,918.14 29,919.73 29,914.96 29,914.96 372.8K
13:16 29,908.60 29,921.57 29,908.60 29,921.57 373.3K
13:17 29,923.16 29,923.16 29,907.01 29,907.01 179.3K
13:18 29,923.13 29,923.13 29,918.36 29,918.36 194.6K
13:19 29,916.77 29,919.95 29,916.77 29,919.95 157.7K
13:20 29,915.18 29,918.41 29,915.18 29,918.41 225.6K
13:21 29,929.55 29,932.52 29,920.69 29,932.52 455.8K
13:22 29,924.57 29,935.09 29,924.57 29,935.09 262.1K
13:23 29,933.50 29,936.45 29,933.27 29,933.27 443.0K
13:24 29,933.27 29,933.27 29,910.73 29,910.73 220.0K
13:25 29,910.96 29,926.45 29,909.37 29,926.45 222.2K
13:26 29,926.45 29,926.45 29,918.21 29,918.21 745.9K
13:27 29,918.21 29,918.21 29,918.21 29,918.21 384.6K
13:28 29,918.21 29,918.21 29,918.21 29,918.21 170.2K
13:29 29,878.47 29,949.64 29,878.47 29,904.35 528.9K
13:30 29,904.35 29,909.12 29,904.35 29,909.12 1,634.5K
13:31 29,909.12 29,917.85 29,907.53 29,917.85 221.5K
13:32 29,949.97 29,949.97 29,946.79 29,946.79 236.9K
13:33 29,946.79 29,946.79 29,943.61 29,946.79 186.0K
13:34 29,930.61 29,959.78 29,927.43 29,959.78 570.6K
13:35 29,958.19 29,958.19 29,958.19 29,958.19 322.6K
13:36 29,958.19 29,966.14 29,958.19 29,964.55 189.2K
13:37 29,961.37 29,970.51 29,961.37 29,970.51 249.5K
13:38 29,967.33 29,973.70 29,967.33 29,970.06 242.6K
13:39 29,970.06 29,974.83 29,965.24 29,965.24 219.8K
13:40 29,965.24 29,971.60 29,965.24 29,966.83 231.0K
13:41 29,966.83 29,971.60 29,966.83 29,966.83 164.1K
13:42 29,966.83 29,966.83 29,966.83 29,966.83 663.0K
13:43 29,966.83 29,968.42 29,966.83 29,966.83 713.5K
13:44 29,966.83 29,968.42 29,966.83 29,968.42 328.2K
13:45 29,966.83 29,966.83 29,966.83 29,966.83 159.9K
13:46 29,966.83 29,966.83 29,965.24 29,965.24 252.4K
13:47 29,965.24 29,968.42 29,965.24 29,968.42 189.3K
13:48 29,973.19 29,974.78 29,973.19 29,974.78 253.1K
13:49 29,971.60 29,971.60 29,968.42 29,968.42 164.1K
13:50 29,966.83 29,971.60 29,966.83 29,970.01 227.2K
13:51 29,966.83 29,970.01 29,966.83 29,966.83 183.0K
13:52 29,966.83 29,968.42 29,957.12 29,957.12 185.4K
13:53 29,957.12 29,957.12 29,955.53 29,955.53 401.8K
13:54 29,958.82 29,958.82 29,916.82 29,955.64 267.0K
13:55 29,956.10 29,965.65 29,956.10 29,965.65 363.0K
13:56 29,930.06 29,930.06 29,929.37 29,929.37 910.1K
13:57 29,930.96 29,934.14 29,929.37 29,929.37 310.0K
13:58 29,929.37 29,930.05 29,929.37 29,930.05 316.4K
13:59 29,930.05 29,955.48 29,929.60 29,955.48 213.8K
14:00 29,953.89 29,953.89 29,952.30 29,953.89 176.5K
14:01 29,966.61 29,966.61 29,960.26 29,960.26 412.3K
14:02 29,965.46 29,981.10 29,965.46 29,981.10 327.1K
14:03 29,981.10 29,981.10 29,977.86 29,977.86 196.3K
14:04 29,978.56 29,997.64 29,978.56 29,997.64 1,520.3K
14:05 29,997.64 29,997.64 29,992.87 29,994.46 2,079.1K
14:06 29,994.46 29,994.46 29,974.36 29,974.36 532.7K
14:07 29,972.77 29,972.77 29,972.77 29,972.77 1,688.0K
14:08 29,972.77 29,972.77 29,970.48 29,970.48 670.4K
14:09 29,970.48 29,973.66 29,970.48 29,970.48 372.9K
14:10 29,970.48 29,970.48 29,970.48 29,970.48 195.9K
14:11 29,978.43 29,978.43 29,972.07 29,972.99 463.1K
14:12 29,981.67 29,981.67 29,980.08 29,980.08 1,615.5K
14:13 29,981.67 29,983.26 29,981.67 29,983.26 164.3K
14:14 29,983.26 29,983.26 29,980.08 29,980.08 177.0K
14:15 29,973.61 29,975.20 29,973.61 29,975.20 172.7K
14:16 29,973.61 29,973.61 29,973.61 29,973.61 221.2K
14:17 29,973.61 29,981.56 29,973.61 29,981.56 429.8K
14:18 29,981.56 29,981.56 29,978.38 29,978.38 183.4K
14:19 29,976.79 29,986.44 29,976.79 29,986.44 222.2K
14:20 29,984.85 29,987.81 29,984.85 29,987.81 246.8K
14:21 29,987.81 29,988.51 29,987.81 29,988.51 165.1K
14:22 29,988.51 29,988.51 29,983.73 29,983.73 240.2K
14:23 29,983.73 29,983.73 29,977.80 29,977.80 243.6K
14:24 29,977.80 29,977.80 29,977.80 29,977.80 214.8K
14:25 29,977.80 29,977.80 29,977.80 29,977.80 379.1K
14:26 29,977.80 29,977.80 29,977.11 29,977.11 780.0K
14:27 29,977.11 29,977.11 29,977.11 29,977.11 164.3K
14:28 29,977.11 29,990.53 29,977.11 29,990.53 558.0K
14:29 29,992.12 29,992.12 29,977.80 29,977.80 804.8K
14:30 29,977.80 29,977.80 29,977.11 29,977.11 310.3K
14:31 29,978.70 29,978.70 29,977.11 29,977.11 334.9K
14:32 29,977.11 29,977.11 29,977.11 29,977.11 537.8K
14:33 29,977.11 29,977.11 29,977.11 29,977.11 208.4K
14:34 29,977.11 29,977.11 29,967.40 29,967.40 330.6K
14:35 29,967.40 29,968.99 29,967.40 29,968.99 272.4K
14:36 29,951.50 29,962.74 29,946.73 29,962.74 2,805.3K
14:37 29,958.66 29,961.84 29,957.07 29,961.84 383.9K
14:38 29,963.43 29,963.43 29,955.48 29,955.48 340.7K
14:39 29,951.61 29,952.73 29,947.96 29,952.73 911.2K
14:40 29,947.96 29,947.96 29,940.00 29,945.67 777.5K
14:41 29,937.56 29,939.15 29,937.56 29,937.56 527.1K
14:42 29,937.56 29,940.74 29,937.56 29,939.15 492.9K
14:43 29,940.74 29,948.02 29,940.74 29,948.02 828.8K
14:44 29,952.79 29,952.79 29,947.14 29,947.14 774.6K
14:45 29,947.14 29,984.91 29,947.14 29,972.18 2,601.3K
14:46 29,977.67 29,978.59 29,964.95 29,978.59 1,212.3K
14:47 29,981.77 29,981.77 29,969.04 29,969.04 840.7K
14:48 29,967.45 29,972.71 29,967.45 29,972.71 1,099.1K
14:49 29,979.18 29,979.59 29,977.59 29,977.59 1,177.9K
14:50 29,976.00 29,977.59 29,972.82 29,974.41 444.5K
14:51 29,971.23 29,976.00 29,971.23 29,971.23 668.9K
14:52 29,972.82 29,972.82 29,971.23 29,972.82 435.3K
14:53 29,971.23 29,971.23 29,968.05 29,971.23 542.4K
14:54 29,969.64 29,982.36 29,966.46 29,966.46 1,090.3K
14:55 29,985.54 29,985.54 29,977.59 29,977.59 2,111.1K
14:56 29,969.64 29,969.64 29,966.46 29,966.46 529.7K
14:57 29,968.05 29,968.05 29,956.91 29,956.91 501.3K
14:58 29,956.91 29,956.91 29,952.55 29,954.14 599.8K
14:59 29,954.14 29,955.32 29,953.73 29,953.73 456.2K
15:00 29,953.73 29,953.73 29,948.27 29,948.27 877.2K
15:01 29,941.90 29,941.90 29,935.54 29,941.90 2,469.0K
15:02 29,941.90 29,943.49 29,941.90 29,941.90 408.9K
15:03 29,941.90 29,943.49 29,941.90 29,941.90 1,125.9K
15:04 29,941.90 29,941.90 29,935.54 29,935.54 468.0K
15:05 29,942.17 29,943.76 29,942.17 29,942.17 2,161.1K
15:06 29,945.35 29,946.94 29,940.58 29,940.58 747.4K
15:07 29,940.58 29,946.94 29,940.58 29,945.35 245.0K
15:08 29,945.35 29,950.13 29,925.05 29,925.05 814.9K
15:09 29,920.19 29,967.13 29,918.60 29,967.13 509.1K
15:10 29,967.13 29,967.13 29,954.24 29,963.79 440.5K
15:11 29,960.60 29,960.60 29,952.65 29,952.65 1,898.3K
15:12 29,952.65 29,965.38 29,952.65 29,962.20 1,174.3K
15:13 29,962.20 29,962.20 29,960.60 29,960.60 534.0K
15:14 29,960.60 29,960.60 29,944.70 29,946.57 16,607.8K
15:15 29,946.57 29,946.57 29,933.85 29,937.03 4,719.7K
15:16 29,937.03 29,949.75 29,937.03 29,949.75 432.6K
15:17 29,943.39 29,946.57 29,941.80 29,946.57 609.2K
15:18 29,946.57 29,949.75 29,946.57 29,949.75 974.1K
15:19 29,948.16 29,948.16 29,901.57 29,902.94 410.0K
15:20 29,907.72 29,907.72 29,902.94 29,902.94 501.9K
15:21 29,888.36 29,890.62 29,888.36 29,889.03 1,853.7K
15:22 29,889.03 29,893.80 29,877.90 29,877.90 313.7K
15:23 29,877.90 29,879.49 29,877.90 29,877.90 231.9K
15:24 29,877.90 29,877.90 29,868.35 29,868.35 451.1K
15:25 29,873.12 29,874.72 29,871.53 29,871.53 607.8K
15:26 29,868.35 29,868.35 29,866.76 29,866.76 288.0K
15:27 29,865.17 29,888.37 29,861.99 29,888.37 766.0K
15:28 29,883.82 29,883.82 29,871.30 29,871.30 991.3K
15:29 29,863.35 29,882.01 29,863.35 29,882.01 2,370.7K
15:30 29,899.09 29,899.09 29,894.32 29,894.32 584.5K
15:31 29,900.68 29,900.68 29,894.32 29,897.50 385.1K
15:32 29,899.09 29,899.09 29,895.91 29,895.91 206.1K
15:33 29,902.27 29,913.41 29,902.27 29,913.41 1,342.3K
15:34 29,918.18 29,921.36 29,913.41 29,921.36 381.8K
15:35 29,924.54 29,927.72 29,922.95 29,927.72 313.1K
15:36 29,919.77 29,922.54 29,918.18 29,922.54 189.8K
15:37 29,919.36 29,919.36 29,916.18 29,916.18 200.2K
15:38 29,914.59 29,920.95 29,914.59 29,920.95 995.4K
15:39 29,925.50 29,925.50 29,919.14 29,919.14 332.7K
15:40 29,917.55 29,917.55 29,916.17 29,916.17 499.6K
15:41 29,914.57 29,925.50 29,914.57 29,917.55 459.8K
15:42 29,920.04 29,923.22 29,920.04 29,920.04 262.7K
15:43 29,920.04 29,961.12 29,920.04 29,961.12 1,111.7K
15:44 29,956.21 29,960.98 29,953.03 29,960.98 719.4K
15:45 29,949.28 29,958.37 29,949.28 29,953.60 364.1K
15:46 29,947.24 29,958.60 29,947.24 29,958.60 1,021.6K
15:47 29,934.00 29,963.96 29,934.00 29,963.96 1,425.5K
15:48 29,962.37 29,962.37 29,954.42 29,958.96 840.5K
15:49 29,957.37 29,957.37 29,947.74 29,950.93 166.4K
15:50 29,951.70 29,952.34 29,950.05 29,952.34 259.8K
15:51 29,957.11 29,957.11 29,952.34 29,952.34 220.2K
15:52 29,949.16 29,950.75 29,949.16 29,950.75 162.9K
15:53 29,950.75 29,958.70 29,950.75 29,958.70 420.0K
15:54 29,958.70 29,958.70 29,941.20 29,941.20 714.3K
15:55 29,942.79 29,942.79 29,941.20 29,941.20 156.5K
15:56 29,941.20 29,949.16 29,937.77 29,937.77 1,418.9K
15:57 29,934.59 29,934.78 29,931.41 29,934.78 227.0K
15:58 29,931.60 29,931.60 29,930.01 29,930.01 157.4K
15:59 29,934.78 29,934.78 29,930.01 29,930.01 206.7K
16:00 29,926.83 29,931.60 29,926.83 29,928.42 256.7K
16:01 29,928.42 29,936.37 29,928.42 29,936.37 388.4K
16:02 29,936.37 29,939.56 29,936.37 29,939.56 250.7K
16:03 29,936.37 29,936.37 29,926.83 29,926.83 156.6K
16:04 29,926.83 29,926.83 29,926.83 29,926.83 344.3K
16:05 29,930.01 29,930.01 29,926.83 29,926.83 181.6K
16:06 29,930.01 29,930.01 29,920.47 29,920.47 1,026.4K
16:07 29,920.47 29,920.47 29,915.70 29,915.70 1,276.1K
16:08 29,915.27 29,921.80 29,915.27 29,921.80 640.2K
16:09 29,918.62 29,918.62 29,904.51 29,904.51 2,138.8K
16:10 29,902.92 29,906.10 29,902.23 29,902.23 659.9K
16:11 29,902.23 29,902.23 29,900.58 29,900.58 288.1K
16:12 29,898.99 29,900.58 29,897.40 29,897.40 309.3K
16:13 29,895.81 29,900.58 29,895.81 29,898.99 218.5K
16:14 29,898.99 29,898.99 29,894.22 29,894.22 293.3K
16:15 29,894.22 29,895.37 29,892.63 29,892.63 371.3K
16:16 29,889.45 29,901.53 29,889.45 29,899.94 549.3K
16:17 29,899.94 29,899.94 29,893.47 29,893.47 730.3K
16:18 29,888.00 29,888.00 29,864.14 29,864.14 3,458.1K
16:19 29,868.91 29,870.50 29,862.55 29,870.50 2,318.6K
16:20 29,868.91 29,868.91 29,860.96 29,862.55 435.3K
16:21 29,860.96 29,860.96 29,849.54 29,859.08 489.4K
16:22 29,862.26 29,862.26 29,855.90 29,859.08 186.5K
16:23 29,855.90 29,855.90 29,833.74 29,835.33 1,141.9K
16:24 29,845.31 29,845.31 29,816.99 29,816.99 1,512.4K
16:25 29,815.40 29,816.99 29,815.40 29,816.99 684.2K
16:26 29,820.17 29,825.92 29,820.17 29,825.92 309.6K
16:27 29,811.73 29,816.50 29,811.73 29,816.50 89.5K
16:28 29,816.50 29,816.50 29,804.68 29,804.68 790.0K
16:29 29,796.93 29,812.04 29,796.93 29,812.04 618.6K
16:30 29,816.82 29,816.82 29,805.68 29,811.43 222.9K
16:31 29,811.43 29,819.87 29,811.43 29,819.87 253.1K
16:32 29,811.92 29,811.92 29,802.38 29,802.38 4,275.3K
16:33 29,808.74 29,808.94 29,807.35 29,807.35 169.7K
16:34 29,812.12 29,823.53 29,808.94 29,823.53 268.1K
16:35 29,825.61 29,825.61 29,812.67 29,812.67 260.2K
16:36 29,815.85 29,815.85 29,812.67 29,815.85 484.3K
16:37 29,815.85 29,815.85 29,794.41 29,794.41 183.6K
16:38 29,791.23 29,792.15 29,788.97 29,788.97 193.2K
16:39 29,796.92 29,796.92 29,788.97 29,793.74 260.7K
16:40 29,788.97 29,790.56 29,785.78 29,785.78 378.6K
16:41 29,787.38 29,795.33 29,785.78 29,795.33 316.4K
16:42 29,792.15 29,793.96 29,790.57 29,791.26 210.4K
16:43 29,800.81 29,810.35 29,800.81 29,807.17 2,225.7K
16:44 29,817.27 29,875.19 29,817.27 29,868.82 3,311.8K
16:45 29,867.23 29,889.88 29,867.23 29,885.11 540.2K
16:46 29,885.11 29,908.98 29,885.11 29,908.98 523.0K
16:47 29,912.16 29,915.34 29,908.98 29,908.98 268.0K
16:48 29,908.98 29,918.52 29,905.80 29,918.52 355.3K
16:49 29,923.29 29,931.25 29,923.29 29,929.66 761.7K
16:50 29,924.89 29,953.52 29,924.89 29,953.52 3,796.8K
16:51 29,948.74 29,948.74 29,932.84 29,936.71 1,820.7K
16:52 29,941.48 29,946.01 29,938.30 29,946.01 1,476.9K
16:53 29,942.82 29,944.67 29,933.28 29,944.67 339.5K
16:54 29,946.04 29,953.99 29,942.86 29,942.86 552.4K
16:55 29,941.27 29,947.63 29,941.27 29,947.63 400.1K
16:56 29,941.27 29,941.27 29,939.68 29,939.68 219.6K
16:57 29,941.27 29,941.27 29,934.90 29,934.90 431.0K
16:58 29,939.68 29,953.99 29,934.90 29,953.99 3,046.1K
16:59 29,971.60 29,971.60 29,957.28 29,963.64 1,351.0K
17:00 29,954.10 29,955.69 29,950.92 29,950.92 800.3K
17:01 29,942.97 29,942.97 29,932.73 29,932.73 1,137.0K
17:02 29,943.87 29,943.87 29,924.50 29,924.50 475.4K
17:03 29,934.04 29,934.04 29,926.09 29,930.86 618.8K
17:04 29,929.27 29,937.22 29,929.27 29,937.22 288.7K
17:05 29,934.04 29,946.77 29,934.04 29,946.77 218.6K
17:06 29,946.77 29,951.54 29,943.58 29,948.36 257.1K
17:07 29,945.18 29,947.95 29,943.58 29,947.95 370.4K
17:08 29,952.72 29,952.72 29,946.36 29,946.36 281.3K
17:09 29,947.95 29,951.13 29,947.95 29,947.95 481.6K
17:10 29,944.77 29,949.54 29,944.77 29,947.95 181.3K
17:11 29,957.49 29,957.49 29,947.95 29,947.95 218.9K
17:12 29,947.95 29,951.13 29,947.95 29,951.13 1,025.4K
17:13 29,951.13 29,951.13 29,951.13 29,951.13 231.4K
17:14 29,944.98 29,946.36 29,944.98 29,946.36 400.5K
17:15 29,946.36 29,952.05 29,946.36 29,950.41 432.9K
17:16 29,952.00 29,952.00 29,947.22 29,947.22 506.5K
17:17 29,946.33 29,946.33 29,944.74 29,944.74 200.6K
17:18 29,944.74 29,949.51 29,944.74 29,949.51 387.4K
17:19 29,949.51 29,949.51 29,946.33 29,946.33 256.2K
17:20 29,946.33 29,950.19 29,946.33 29,948.60 374.1K
17:21 29,947.01 29,964.51 29,947.01 29,958.15 582.3K
17:22 29,956.56 29,959.74 29,951.78 29,951.78 332.0K
17:23 29,955.02 29,961.38 29,955.02 29,961.38 840.6K
17:24 29,959.22 29,960.81 29,959.22 29,960.81 427.3K
17:25 29,963.56 29,963.56 29,960.14 29,960.14 514.1K
17:26 29,960.14 29,960.14 29,926.89 29,926.89 257.9K
17:27 29,926.89 29,926.89 29,926.89 29,926.89 213.2K
17:28 29,925.30 29,925.30 29,920.53 29,920.53 243.7K
17:29 29,925.35 29,925.35 29,923.76 29,923.76 285.1K
17:30 29,923.76 29,923.76 29,912.90 29,912.90 214.4K
17:31 29,916.38 29,921.15 29,916.38 29,921.15 222.3K
17:32 29,915.00 29,915.00 29,905.46 29,905.46 268.8K
17:33 29,903.87 29,922.88 29,903.87 29,922.88 188.7K
17:34 29,922.88 29,924.47 29,887.92 29,887.92 4,685.2K
17:35 29,886.33 29,897.47 29,886.33 29,889.52 323.7K
17:36 29,872.02 29,886.33 29,857.26 29,862.03 9,966.2K
17:37 29,857.26 29,876.35 29,852.49 29,876.35 1,161.3K
17:38 29,868.39 29,871.29 29,867.96 29,867.96 375.3K
17:39 29,867.96 29,870.92 29,864.78 29,867.73 260.8K
17:40 29,870.92 29,872.51 29,864.55 29,872.51 385.9K
17:41 29,865.89 29,865.89 29,857.94 29,857.94 235.1K
17:42 29,853.17 29,870.67 29,853.17 29,869.07 2,180.5K
17:43 29,869.07 29,869.07 29,867.48 29,867.48 180.7K
17:44 29,867.48 29,884.56 29,867.48 29,876.61 284.3K
17:45 29,876.61 29,881.38 29,873.43 29,875.22 504.9K
17:46 29,874.32 29,879.54 29,866.76 29,866.76 198.2K
17:47 29,868.35 29,873.12 29,868.35 29,871.53 217.9K
17:48 29,873.12 29,879.49 29,873.12 29,879.49 255.3K
17:49 29,876.31 29,881.08 29,876.31 29,876.31 255.4K
17:50 29,873.12 29,881.08 29,871.53 29,874.72 330.1K
17:51 29,879.49 29,879.49 29,874.72 29,874.72 629.0K
17:52 29,876.31 29,885.62 29,876.31 29,885.62 473.8K
17:53 29,888.80 29,892.35 29,885.62 29,892.35 894.2K
17:54 29,889.17 29,889.17 29,887.58 29,887.58 218.1K
17:55 29,887.58 29,890.76 29,882.32 29,882.32 629.9K
17:56 29,885.50 29,885.50 29,870.46 29,870.46 347.1K
17:57 29,870.46 29,870.46 29,867.28 29,867.28 224.1K
17:58 29,868.87 29,871.16 29,861.17 29,861.17 703.4K
17:59 29,861.17 29,861.17 29,854.81 29,854.81 211.7K
18:00 29,853.22 29,853.22 29,850.04 29,853.22 211.5K
18:01 29,851.63 29,854.81 29,851.63 29,851.63 485.5K
18:02 29,851.63 29,851.63 29,848.39 29,848.39 200.7K
18:03 29,848.39 29,854.08 29,848.39 29,854.08 317.0K
18:04 29,854.08 29,854.08 29,850.90 29,850.90 442.4K
18:05 29,850.90 29,855.67 29,850.90 29,855.67 329.8K
18:06 29,857.26 29,866.81 29,849.31 29,866.81 10,721.8K
18:07 29,858.86 29,865.89 29,858.86 29,864.30 842.2K
18:08 29,865.89 29,873.15 29,865.89 29,868.38 717.4K
18:09 29,868.38 29,868.38 29,850.72 29,850.72 914.7K
18:10 29,847.32 29,850.51 29,842.61 29,842.61 1,012.8K
18:11 29,847.38 29,850.56 29,847.38 29,850.56 286.3K
18:12 29,848.97 29,855.19 29,848.97 29,855.19 209.0K
18:13 29,852.01 29,857.00 29,852.01 29,857.00 299.0K
18:14 29,850.64 29,857.00 29,850.64 29,850.64 261.3K
18:15 29,852.23 29,958.80 29,852.23 29,958.80 46,833.9K
18:16 29,933.35 29,933.35 29,874.50 29,877.68 20,532.0K
18:17 29,877.68 29,904.72 29,877.68 29,898.36 20,731.4K
18:18 29,895.17 29,911.08 29,895.17 29,903.13 3,402.7K
18:19 29,904.72 29,912.67 29,895.17 29,912.67 7,803.2K
18:20 29,917.44 29,923.81 29,911.08 29,911.08 9,112.3K
18:21 29,917.44 29,917.44 29,907.49 29,907.49 8,663.3K
18:22 29,915.61 29,931.51 29,915.61 29,926.74 3,679.5K
18:23 29,918.79 30,046.42 29,918.79 30,046.42 8,295.2K
18:24 30,046.42 30,077.63 30,046.42 30,077.63 21,876.7K
18:25 30,080.52 30,102.79 30,080.52 30,102.79 10,623.6K
18:26 30,107.56 30,107.56 30,102.38 30,105.56 4,827.8K
18:27 30,099.20 30,105.56 30,099.20 30,105.56 5,746.6K
18:28 30,071.94 30,076.71 30,063.99 30,067.17 5,489.9K
18:29 30,065.58 30,117.96 30,065.58 30,117.96 5,503.0K
18:30 30,117.96 30,136.18 30,117.96 30,131.40 5,074.1K
18:31 30,129.81 30,139.36 30,129.81 30,139.36 1,207.3K
18:32 30,135.26 30,136.85 30,117.76 30,117.76 7,455.3K
18:33 30,124.12 30,124.12 30,079.70 30,079.70 959.2K
18:34 30,083.75 30,083.75 30,078.08 30,078.08 706.4K
18:35 30,089.22 30,089.22 30,071.72 30,071.72 3,926.9K
18:36 30,045.05 30,057.77 30,045.05 30,057.77 723.2K
18:37 30,073.95 30,103.32 30,073.95 30,100.14 410.6K
18:38 30,103.32 30,104.91 30,101.73 30,104.91 741.5K
18:39 30,070.93 30,096.89 30,070.93 30,096.89 416.7K
18:40 30,096.89 30,096.89 30,096.89 30,096.89 0.0K
18:51 30,069.19 30,069.19 30,069.19 30,069.19 3,265.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据