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 30,688.71 30,688.71 30,688.71 30,688.71 33.4K
09:51 30,688.71 30,688.71 30,685.53 30,685.53 173.7K
09:52 30,685.53 30,685.53 30,683.94 30,683.94 260.5K
09:53 30,683.94 30,685.53 30,683.94 30,683.94 26.7K
09:54 30,683.94 30,683.94 30,683.94 30,683.94 440.9K
09:55 30,683.94 30,683.94 30,680.76 30,680.76 273.8K
09:56 30,680.76 30,685.53 30,680.76 30,680.76 1,429.6K
09:57 30,680.76 30,683.94 30,680.76 30,683.94 207.0K
09:58 30,680.76 30,683.94 30,680.76 30,680.76 213.7K
09:59 30,680.76 30,680.76 30,680.76 30,680.76 333.9K
10:00 30,683.94 30,813.77 30,683.94 30,813.77 935.3K
10:01 30,819.72 30,891.37 30,819.72 30,881.80 9,866.9K
10:02 30,866.00 30,875.42 30,844.75 30,847.65 1,431.4K
10:03 30,883.82 30,884.89 30,876.36 30,876.36 1,783.6K
10:04 30,877.95 30,880.24 30,877.95 30,880.24 2,072.0K
10:05 30,883.42 30,888.91 30,880.24 30,888.91 1,953.9K
10:06 30,886.35 30,886.35 30,875.21 30,884.62 4,418.4K
10:07 30,881.44 30,885.49 30,869.37 30,869.37 550.2K
10:08 30,873.53 30,876.95 30,868.88 30,876.95 2,257.3K
10:09 30,878.54 30,881.78 30,876.95 30,881.78 604.5K
10:10 30,890.74 30,890.74 30,877.00 30,877.00 1,940.0K
10:11 30,868.73 30,881.67 30,868.73 30,881.67 351.8K
10:12 30,881.67 30,883.95 30,881.67 30,882.36 205.9K
10:13 30,879.18 30,882.36 30,868.04 30,869.63 2,991.8K
10:14 30,866.45 30,869.63 30,863.27 30,864.85 1,765.9K
10:15 30,850.27 30,852.87 30,850.27 30,852.87 589.4K
10:16 30,856.28 30,877.21 30,856.28 30,877.21 1,112.1K
10:17 30,880.39 30,881.98 30,870.19 30,870.19 872.4K
10:18 30,886.13 30,886.13 30,876.43 30,878.12 175.3K
10:19 30,882.28 30,890.19 30,882.28 30,890.19 177.3K
10:20 30,894.96 30,894.96 30,882.91 30,886.09 34.5K
10:21 30,885.86 30,887.18 30,883.54 30,887.18 50.0K
10:22 30,892.87 30,907.75 30,892.87 30,907.75 195.5K
10:23 30,901.39 30,919.82 30,901.39 30,919.82 309.3K
10:24 30,912.48 30,916.56 30,912.48 30,913.09 132.5K
10:25 30,913.09 30,913.09 30,907.63 30,910.81 236.3K
10:26 30,910.81 30,910.81 30,895.69 30,895.69 572.6K
10:27 30,895.69 30,896.39 30,895.69 30,896.39 1.4K
10:28 30,895.69 30,895.69 30,888.61 30,890.20 195.3K
10:29 30,894.57 30,900.26 30,889.80 30,900.26 105.2K
10:30 30,898.67 30,898.67 30,880.26 30,880.26 766.2K
10:31 30,880.26 30,883.99 30,880.26 30,883.99 333.9K
10:32 30,878.70 30,878.70 30,867.32 30,869.02 4,101.5K
10:33 30,864.24 30,864.41 30,854.69 30,864.41 2,539.3K
10:34 30,882.16 30,883.75 30,862.92 30,862.92 1,146.5K
10:35 30,866.10 30,866.10 30,854.68 30,854.68 2,105.0K
10:36 30,854.68 30,854.68 30,840.36 30,843.54 3,430.4K
10:37 30,849.90 30,849.90 30,848.42 30,848.42 321.4K
10:38 30,834.67 30,834.67 30,812.59 30,812.59 434.5K
10:39 30,793.24 30,794.83 30,792.54 30,792.54 562.5K
10:40 30,792.54 30,792.54 30,790.95 30,790.95 761.8K
10:41 30,790.95 30,790.95 30,785.69 30,785.69 496.4K
10:42 30,785.69 30,785.69 30,784.78 30,785.46 113.4K
10:43 30,783.87 30,785.46 30,783.87 30,784.77 139.8K
10:44 30,784.77 30,799.36 30,783.18 30,799.36 356.2K
10:45 30,810.74 30,810.74 30,789.69 30,792.87 911.0K
10:46 30,791.28 30,791.28 30,780.14 30,780.14 4,210.1K
10:47 30,773.01 30,773.01 30,770.05 30,770.05 984.8K
10:48 30,770.05 30,771.49 30,760.36 30,771.49 20,307.6K
10:49 30,761.95 30,762.85 30,760.82 30,762.85 1,263.9K
10:50 30,762.85 30,766.03 30,759.67 30,766.03 792.1K
10:51 30,767.63 30,785.91 30,767.63 30,785.91 1,490.9K
10:52 30,784.32 30,786.06 30,782.88 30,782.88 1,052.6K
10:53 30,773.17 30,773.17 30,763.38 30,764.97 1,712.1K
10:54 30,760.20 30,772.51 30,760.20 30,770.92 1,273.8K
10:55 30,767.74 30,767.74 30,764.56 30,766.15 866.7K
10:56 30,766.15 30,766.15 30,761.30 30,765.17 795.4K
10:57 30,773.38 30,781.33 30,773.38 30,781.33 642.0K
10:58 30,781.33 30,789.28 30,778.15 30,778.15 1,735.4K
10:59 30,800.79 30,800.79 30,799.20 30,799.20 326.0K
11:00 30,800.79 30,800.79 30,799.20 30,800.79 853.8K
11:01 30,806.54 30,811.31 30,803.36 30,803.36 606.7K
11:02 30,803.36 30,806.54 30,803.36 30,804.37 341.4K
11:03 30,804.37 30,805.97 30,804.37 30,805.97 265.4K
11:04 30,802.78 30,805.97 30,802.78 30,802.78 1,164.8K
11:05 30,802.78 30,804.37 30,802.78 30,802.78 284.5K
11:06 30,802.78 30,807.56 30,802.78 30,807.56 304.4K
11:07 30,804.37 30,818.69 30,804.37 30,813.92 1,841.3K
11:08 30,818.69 30,818.69 30,809.09 30,809.09 2,335.0K
11:09 30,809.09 30,812.27 30,805.91 30,805.91 430.5K
11:10 30,807.50 30,807.50 30,788.15 30,794.51 293.4K
11:11 30,789.74 30,789.74 30,788.15 30,789.74 417.1K
11:12 30,789.74 30,791.78 30,785.37 30,785.37 1,843.7K
11:13 30,784.68 30,784.68 30,770.14 30,770.14 405.9K
11:14 30,768.55 30,769.94 30,766.96 30,769.94 268.1K
11:15 30,768.35 30,769.94 30,768.35 30,769.94 244.8K
11:16 30,769.94 30,776.30 30,769.94 30,773.12 769.8K
11:17 30,776.30 30,776.30 30,766.76 30,773.12 2,395.2K
11:18 30,778.00 30,778.00 30,778.00 30,778.00 274.5K
11:19 30,778.00 30,778.00 30,778.00 30,778.00 218.4K
11:20 30,778.00 30,778.00 30,774.82 30,778.00 383.8K
11:21 30,773.23 30,774.82 30,773.23 30,774.82 238.2K
11:22 30,774.82 30,774.82 30,773.23 30,773.23 291.1K
11:23 30,773.23 30,774.82 30,773.23 30,773.23 198.5K
11:24 30,768.61 30,770.21 30,768.61 30,770.21 254.0K
11:25 30,771.80 30,771.80 30,768.62 30,768.62 2,004.5K
11:26 30,770.21 30,770.21 30,757.48 30,757.48 14,492.1K
11:27 30,762.55 30,781.96 30,762.55 30,780.37 450.6K
11:28 30,778.78 30,778.78 30,756.13 30,758.42 1,026.3K
11:29 30,756.13 30,757.72 30,754.54 30,754.54 1,078.7K
11:30 30,752.95 30,752.95 30,749.77 30,749.77 525.1K
11:31 30,751.36 30,751.36 30,723.26 30,724.85 2,691.6K
11:32 30,742.67 30,760.43 30,742.67 30,757.41 6,037.7K
11:33 30,762.29 30,767.12 30,762.29 30,767.12 1,620.1K
11:34 30,765.53 30,781.43 30,765.53 30,776.66 1,412.6K
11:35 30,779.84 30,781.43 30,773.48 30,773.48 778.7K
11:36 30,778.25 30,778.25 30,752.48 30,758.84 349.2K
11:37 30,760.43 30,760.43 30,743.99 30,743.99 1,027.7K
11:38 30,742.40 30,742.40 30,731.11 30,732.70 978.4K
11:39 30,732.70 30,732.70 30,729.52 30,732.70 290.3K
11:40 30,732.70 30,732.70 30,713.16 30,713.16 1,702.3K
11:41 30,711.57 30,713.85 30,711.57 30,713.85 626.8K
11:42 30,717.03 30,717.03 30,710.67 30,710.67 1,029.0K
11:43 30,713.85 30,725.20 30,710.67 30,725.20 885.5K
11:44 30,725.20 30,725.20 30,722.02 30,722.02 518.2K
11:45 30,721.56 30,721.56 30,719.97 30,721.56 547.4K
11:46 30,719.97 30,723.15 30,719.97 30,723.15 896.7K
11:47 30,721.56 30,722.02 30,721.56 30,722.02 236.4K
11:48 30,718.84 30,720.43 30,718.84 30,718.84 1,235.8K
11:49 30,718.84 30,720.43 30,718.84 30,718.84 382.3K
11:50 30,718.84 30,718.84 30,714.74 30,714.74 970.4K
11:51 30,711.56 30,711.56 30,675.97 30,692.15 322.0K
11:52 30,693.74 30,693.74 30,693.74 30,693.74 342.7K
11:53 30,693.74 30,703.28 30,693.74 30,703.28 837.5K
11:54 30,704.87 30,712.82 30,704.87 30,711.23 1,472.2K
11:55 30,706.46 30,708.54 30,706.46 30,708.54 284.5K
11:56 30,708.54 30,726.25 30,708.54 30,723.07 543.0K
11:57 30,726.25 30,737.54 30,726.25 30,737.54 293.9K
11:58 30,735.95 30,735.95 30,726.19 30,735.76 305.0K
11:59 30,735.76 30,745.30 30,735.76 30,745.30 1,413.2K
12:00 30,743.71 30,743.71 30,734.89 30,734.89 3,399.1K
12:01 30,733.30 30,734.17 30,732.75 30,732.75 1,034.7K
12:02 30,729.57 30,737.74 30,726.39 30,737.74 978.3K
12:03 30,739.33 30,739.33 30,737.74 30,737.74 395.7K
12:04 30,737.97 30,737.97 30,736.38 30,737.97 377.9K
12:05 30,737.97 30,737.97 30,736.38 30,736.38 198.0K
12:06 30,736.38 30,736.38 30,736.38 30,736.38 309.9K
12:07 30,750.69 30,753.88 30,745.92 30,745.92 3,466.0K
12:08 30,732.03 30,732.03 30,730.44 30,732.03 288.7K
12:09 30,732.72 30,743.85 30,732.72 30,743.85 3,701.8K
12:10 30,742.26 30,745.44 30,725.14 30,726.73 423.3K
12:11 30,731.58 30,739.33 30,728.19 30,739.33 1,081.1K
12:12 30,739.33 30,739.74 30,738.84 30,739.74 1,196.3K
12:13 30,725.42 30,727.22 30,725.42 30,727.22 3,055.5K
12:14 30,742.70 30,765.52 30,742.70 30,765.52 248.3K
12:15 30,767.12 30,767.12 30,762.34 30,762.34 680.9K
12:16 30,762.34 30,763.45 30,760.26 30,762.08 504.3K
12:17 30,762.08 30,785.94 30,762.08 30,785.94 3,833.3K
12:18 30,774.81 30,780.74 30,768.01 30,768.01 626.9K
12:19 30,768.01 30,772.78 30,768.01 30,768.01 3,459.0K
12:20 30,768.01 30,768.01 30,756.88 30,756.88 5,673.3K
12:21 30,763.24 30,763.24 30,755.29 30,756.88 1,506.2K
12:22 30,755.29 30,756.88 30,755.29 30,756.88 3,737.6K
12:23 30,756.88 30,756.88 30,756.88 30,756.88 8,263.6K
12:24 30,756.88 30,756.88 30,747.55 30,747.55 5,317.9K
12:25 30,745.96 30,747.55 30,745.96 30,745.96 225.2K
12:26 30,745.96 30,745.96 30,727.29 30,727.29 785.5K
12:27 30,740.22 30,741.81 30,740.22 30,741.81 473.1K
12:28 30,741.81 30,741.81 30,740.22 30,740.22 422.4K
12:29 30,742.30 30,742.30 30,740.01 30,740.01 227.5K
12:30 30,740.01 30,740.01 30,738.42 30,738.42 976.3K
12:31 30,738.42 30,738.42 30,709.31 30,722.25 233.7K
12:32 30,722.25 30,723.84 30,721.56 30,721.56 820.2K
12:33 30,721.56 30,721.56 30,706.94 30,706.94 713.0K
12:34 30,719.83 30,732.13 30,716.65 30,732.13 552.1K
12:35 30,732.13 30,732.13 30,728.95 30,732.13 2,307.8K
12:36 30,732.13 30,732.13 30,728.95 30,728.95 507.7K
12:37 30,728.95 30,728.95 30,717.40 30,717.40 7,941.0K
12:38 30,714.21 30,715.80 30,707.85 30,712.62 2,463.0K
12:39 30,712.62 30,714.21 30,706.26 30,706.26 843.8K
12:40 30,711.03 30,714.21 30,709.44 30,714.21 237.8K
12:41 30,711.03 30,711.03 30,707.85 30,710.91 1,040.8K
12:42 30,714.14 30,714.14 30,713.25 30,713.25 3,042.5K
12:43 30,710.68 30,712.27 30,709.09 30,709.09 3,252.7K
12:44 30,709.09 30,721.87 30,709.09 30,721.87 571.4K
12:45 30,723.46 30,723.46 30,720.50 30,720.50 915.5K
12:46 30,722.09 30,722.09 30,720.50 30,720.50 414.6K
12:47 30,720.50 30,722.09 30,720.50 30,722.09 401.4K
12:48 30,722.09 30,733.22 30,720.50 30,733.22 1,449.1K
12:49 30,733.22 30,734.81 30,733.22 30,733.91 487.8K
12:50 30,730.73 30,730.73 30,721.19 30,721.19 1,738.5K
12:51 30,719.60 30,719.60 30,716.41 30,716.41 1,506.5K
12:52 30,721.27 30,721.27 30,717.39 30,717.39 302.7K
12:53 30,716.01 30,716.01 30,714.41 30,714.41 204.9K
12:54 30,719.19 30,722.37 30,719.19 30,719.19 572.2K
12:55 30,716.01 30,716.01 30,711.23 30,712.82 723.1K
12:56 30,711.23 30,711.23 30,708.05 30,708.05 1,182.8K
12:57 30,709.64 30,709.64 30,703.08 30,703.08 1,481.0K
12:58 30,703.08 30,706.26 30,703.08 30,706.26 2,482.4K
12:59 30,706.26 30,711.03 30,706.26 30,707.36 1,025.7K
13:00 30,707.36 30,707.36 30,702.48 30,702.48 451.1K
13:01 30,702.48 30,702.48 30,699.30 30,699.30 1,149.9K
13:02 30,699.30 30,699.30 30,696.12 30,696.12 289.0K
13:03 30,696.12 30,696.12 30,690.43 30,690.43 1,839.8K
13:04 30,687.24 30,689.81 30,685.65 30,689.81 658.4K
13:05 30,686.63 30,691.40 30,686.63 30,691.40 1,417.6K
13:06 30,677.08 30,684.60 30,677.08 30,684.60 756.7K
13:07 30,683.01 30,683.01 30,681.42 30,681.42 511.8K
13:08 30,679.83 30,684.71 30,679.83 30,680.62 3,209.0K
13:09 30,682.22 30,695.78 30,678.95 30,695.78 2,648.0K
13:10 30,691.01 30,691.01 30,687.83 30,687.83 408.7K
13:11 30,687.83 30,687.83 30,681.47 30,681.47 1,226.8K
13:12 30,681.47 30,683.96 30,680.32 30,680.32 307.6K
13:13 30,681.91 30,685.09 30,678.73 30,681.91 1,396.6K
13:14 30,684.65 30,690.88 30,684.65 30,690.88 633.0K
13:15 30,690.88 30,690.88 30,686.54 30,686.54 1,361.5K
13:16 30,687.00 30,691.77 30,687.00 30,691.77 3,729.7K
13:17 30,691.77 30,699.73 30,691.77 30,699.73 932.2K
13:18 30,701.32 30,702.91 30,699.73 30,699.73 413.8K
13:19 30,706.09 30,706.09 30,699.73 30,699.73 985.3K
13:20 30,701.32 30,704.50 30,699.73 30,699.73 505.8K
13:21 30,701.32 30,701.32 30,693.26 30,693.26 306.5K
13:22 30,693.26 30,698.03 30,693.26 30,698.03 604.4K
13:23 30,701.21 30,702.80 30,699.62 30,702.80 283.2K
13:24 30,683.71 30,685.30 30,683.71 30,685.30 4,335.2K
13:25 30,702.80 30,709.16 30,694.85 30,702.80 2,247.4K
13:26 30,713.93 30,717.12 30,713.93 30,715.52 2,053.3K
13:27 30,713.93 30,713.93 30,704.39 30,710.75 2,974.4K
13:28 30,713.93 30,713.93 30,705.98 30,705.98 444.3K
13:29 30,690.07 30,691.67 30,688.48 30,688.48 4,336.8K
13:30 30,686.89 30,686.89 30,681.06 30,681.50 649.4K
13:31 30,673.69 30,690.00 30,673.69 30,690.00 3,343.1K
13:32 30,694.77 30,708.42 30,694.77 30,702.06 4,201.7K
13:33 30,700.47 30,700.47 30,694.10 30,694.10 447.4K
13:34 30,694.10 30,697.29 30,694.10 30,697.29 598.5K
13:35 30,692.51 30,697.72 30,692.51 30,697.72 283.3K
13:36 30,700.50 30,700.50 30,697.31 30,697.31 402.2K
13:37 30,697.31 30,699.19 30,695.72 30,699.19 488.5K
13:38 30,700.10 30,706.47 30,700.10 30,701.90 310.8K
13:39 30,698.72 30,698.72 30,695.54 30,695.54 469.0K
13:40 30,695.54 30,697.13 30,695.54 30,695.54 427.8K
13:41 30,695.54 30,703.49 30,695.54 30,703.49 1,945.4K
13:42 30,711.44 30,711.44 30,711.44 30,711.44 2,315.8K
13:43 30,711.44 30,711.44 30,701.90 30,701.90 394.6K
13:44 30,701.90 30,701.90 30,700.31 30,701.90 601.9K
13:45 30,701.90 30,703.49 30,701.90 30,701.90 322.1K
13:46 30,701.90 30,701.90 30,697.13 30,697.13 1,058.4K
13:47 30,697.13 30,701.90 30,697.13 30,698.72 1,637.4K
13:48 30,721.49 30,723.08 30,721.49 30,721.49 434.7K
13:49 30,719.90 30,721.49 30,719.90 30,719.90 322.0K
13:50 30,726.26 30,726.26 30,724.67 30,724.67 1,176.6K
13:51 30,718.98 30,723.75 30,718.98 30,723.75 257.2K
13:52 30,720.11 30,720.11 30,720.11 30,720.11 297.3K
13:53 30,718.52 30,718.52 30,716.93 30,718.03 322.8K
13:54 30,713.26 30,716.44 30,710.08 30,713.26 341.8K
13:55 30,713.26 30,713.26 30,710.08 30,711.22 441.2K
13:56 30,712.81 30,719.98 30,712.81 30,719.75 290.9K
13:57 30,718.16 30,725.88 30,718.16 30,725.88 2,436.7K
13:58 30,727.47 30,730.65 30,725.88 30,730.65 236.7K
13:59 30,723.28 30,723.28 30,720.09 30,721.68 490.6K
14:00 30,722.14 30,722.14 30,720.55 30,720.55 264.0K
14:01 30,720.55 30,725.32 30,718.96 30,725.32 940.2K
14:02 30,715.78 30,716.91 30,715.78 30,716.91 2,208.8K
14:03 30,716.91 30,716.91 30,716.91 30,716.91 337.8K
14:04 30,716.91 30,720.09 30,715.32 30,715.32 249.7K
14:05 30,715.32 30,716.91 30,715.32 30,715.32 453.3K
14:06 30,715.32 30,719.89 30,715.32 30,719.89 276.7K
14:07 30,719.81 30,723.48 30,719.81 30,719.81 550.9K
14:08 30,716.63 30,718.50 30,715.04 30,715.32 337.5K
14:09 30,715.32 30,715.32 30,711.86 30,711.86 330.1K
14:10 30,717.12 30,718.50 30,716.91 30,718.50 717.8K
14:11 30,718.50 30,724.70 30,718.50 30,721.52 339.0K
14:12 30,715.05 30,716.64 30,715.05 30,715.05 326.4K
14:13 30,715.05 30,715.05 30,713.46 30,715.05 433.8K
14:14 30,714.60 30,714.60 30,713.01 30,713.01 303.0K
14:15 30,716.19 30,716.19 30,709.83 30,709.83 1,116.8K
14:16 30,709.83 30,709.83 30,706.65 30,706.65 669.9K
14:17 30,705.06 30,706.65 30,703.47 30,703.47 1,510.0K
14:18 30,701.88 30,701.88 30,695.43 30,695.43 1,475.8K
14:19 30,690.66 30,695.43 30,690.66 30,695.43 3,647.5K
14:20 30,698.62 30,700.21 30,689.07 30,700.21 6,409.9K
14:21 30,706.57 30,706.57 30,695.43 30,697.95 5,506.7K
14:22 30,696.36 30,713.85 30,696.36 30,713.85 1,208.6K
14:23 30,702.72 30,702.72 30,700.72 30,702.31 407.6K
14:24 30,708.67 30,708.67 30,702.31 30,702.31 1,162.1K
14:25 30,702.31 30,702.31 30,702.31 30,702.31 400.3K
14:26 30,702.31 30,702.31 30,700.72 30,700.72 1,889.6K
14:27 30,700.72 30,702.31 30,700.72 30,700.72 321.4K
14:28 30,701.41 30,707.77 30,701.41 30,707.77 955.6K
14:29 30,707.77 30,734.29 30,707.77 30,721.51 3,183.4K
14:30 30,716.74 30,726.28 30,716.74 30,723.10 946.1K
14:31 30,727.46 30,730.65 30,727.46 30,730.65 3,021.6K
14:32 30,730.65 30,730.65 30,729.05 30,729.05 441.3K
14:33 30,729.05 30,729.05 30,729.05 30,729.05 368.0K
14:34 30,729.05 30,737.86 30,729.05 30,729.21 1,008.7K
14:35 30,729.21 30,746.71 30,729.21 30,735.57 1,059.8K
14:36 30,740.34 30,745.12 30,735.57 30,735.57 409.1K
14:37 30,737.16 30,738.75 30,735.57 30,738.75 361.4K
14:38 30,730.80 30,733.98 30,730.80 30,730.80 538.5K
14:39 30,732.39 30,746.28 30,732.39 30,743.10 1,891.3K
14:40 30,739.92 30,744.69 30,739.92 30,741.51 1,083.9K
14:41 30,746.28 30,747.87 30,746.28 30,746.28 361.4K
14:42 30,746.28 30,746.28 30,726.44 30,726.44 347.3K
14:43 30,726.44 30,728.03 30,726.44 30,726.44 408.8K
14:44 30,726.44 30,729.62 30,726.44 30,726.44 243.0K
14:45 30,726.44 30,729.62 30,726.44 30,728.03 394.1K
14:46 30,729.21 30,729.21 30,719.67 30,719.67 2,330.5K
14:47 30,718.08 30,722.85 30,718.08 30,718.08 1,240.2K
14:48 30,729.90 30,729.90 30,724.46 30,727.64 480.4K
14:49 30,729.69 30,730.15 30,719.45 30,719.68 410.2K
14:50 30,724.45 30,724.45 30,718.31 30,718.31 578.0K
14:51 30,718.31 30,721.04 30,718.31 30,721.04 356.1K
14:52 30,711.50 30,714.68 30,711.50 30,713.09 997.8K
14:53 30,711.50 30,717.86 30,711.50 30,717.86 374.1K
14:54 30,714.68 30,714.68 30,711.50 30,711.50 610.3K
14:55 30,717.97 30,719.56 30,716.27 30,716.27 257.7K
14:56 30,711.50 30,730.84 30,711.50 30,724.47 375.9K
14:57 30,722.88 30,722.88 30,721.29 30,721.29 265.6K
14:58 30,723.58 30,725.84 30,721.29 30,725.84 336.0K
14:59 30,727.91 30,727.91 30,723.84 30,723.84 262.8K
15:00 30,723.84 30,733.43 30,723.84 30,733.43 364.0K
15:01 30,731.84 30,731.84 30,730.25 30,730.25 863.0K
15:02 30,729.97 30,733.15 30,725.20 30,725.20 301.6K
15:03 30,725.20 30,732.30 30,725.20 30,732.30 564.8K
15:04 30,735.48 30,736.61 30,732.30 30,736.61 552.3K
15:05 30,731.84 30,736.67 30,731.84 30,736.67 495.9K
15:06 30,726.73 30,730.20 30,726.73 30,730.20 330.7K
15:07 30,730.20 30,730.20 30,730.20 30,730.20 1,240.7K
15:08 30,730.20 30,730.20 30,718.04 30,718.04 351.5K
15:09 30,720.53 30,720.53 30,712.58 30,712.58 1,032.6K
15:10 30,712.58 30,712.58 30,712.58 30,712.58 262.4K
15:11 30,712.58 30,712.58 30,707.73 30,707.73 647.9K
15:12 30,696.59 30,706.14 30,696.59 30,706.14 8,817.9K
15:13 30,704.55 30,704.55 30,704.55 30,704.55 347.7K
15:14 30,704.55 30,704.55 30,702.95 30,702.95 354.2K
15:15 30,702.95 30,702.95 30,699.77 30,699.77 303.0K
15:16 30,706.91 30,711.89 30,705.52 30,711.89 1,003.5K
15:17 30,719.63 30,719.63 30,713.27 30,713.27 482.3K
15:18 30,713.27 30,713.27 30,713.27 30,713.27 1,313.1K
15:19 30,713.27 30,713.27 30,711.68 30,711.68 597.3K
15:20 30,710.09 30,713.27 30,710.09 30,713.27 406.7K
15:21 30,708.50 30,713.27 30,708.50 30,713.27 540.2K
15:22 30,708.50 30,708.50 30,690.75 30,690.75 853.3K
15:23 30,690.75 30,690.75 30,684.11 30,684.11 2,589.3K
15:24 30,687.57 30,692.34 30,687.57 30,692.34 1,497.6K
15:25 30,692.34 30,694.80 30,683.41 30,694.80 819.9K
15:26 30,694.80 30,707.52 30,694.80 30,707.52 1,292.0K
15:27 30,707.52 30,708.22 30,707.52 30,708.22 311.1K
15:28 30,708.22 30,712.41 30,708.22 30,712.41 1,434.9K
15:29 30,710.82 30,710.82 30,710.59 30,710.59 479.1K
15:30 30,712.18 30,712.18 30,710.59 30,710.59 465.8K
15:31 30,712.18 30,712.18 30,710.59 30,710.59 266.6K
15:32 30,710.59 30,710.59 30,710.59 30,710.59 203.4K
15:33 30,710.59 30,712.18 30,710.59 30,710.59 925.2K
15:34 30,710.59 30,710.59 30,710.59 30,710.59 328.0K
15:35 30,710.59 30,710.59 30,676.44 30,676.44 471.5K
15:36 30,676.44 30,676.44 30,672.50 30,672.50 302.0K
15:37 30,672.28 30,673.87 30,672.28 30,673.87 478.4K
15:38 30,673.87 30,673.87 30,672.28 30,672.28 1,351.4K
15:39 30,665.02 30,665.02 30,650.45 30,650.45 1,340.7K
15:40 30,650.45 30,652.04 30,650.45 30,650.45 334.3K
15:41 30,650.45 30,650.45 30,648.86 30,648.86 389.9K
15:42 30,651.43 30,651.43 30,637.47 30,637.47 2,259.3K
15:43 30,637.47 30,640.04 30,635.88 30,640.04 374.3K
15:44 30,640.04 30,640.04 30,636.58 30,636.58 1,227.0K
15:45 30,636.58 30,641.35 30,636.58 30,639.76 1,375.8K
15:46 30,638.17 30,644.53 30,638.17 30,639.07 585.2K
15:47 30,639.07 30,639.07 30,637.70 30,637.70 257.1K
15:48 30,653.65 30,658.42 30,639.07 30,639.07 1,485.4K
15:49 30,637.47 30,646.91 30,637.21 30,646.91 294.8K
15:50 30,646.91 30,651.68 30,646.91 30,651.68 302.2K
15:51 30,651.00 30,663.27 30,648.51 30,663.27 1,356.8K
15:52 30,656.75 30,656.75 30,651.97 30,653.57 425.7K
15:53 30,651.97 30,651.97 30,647.64 30,647.64 289.1K
15:54 30,631.50 30,637.04 30,631.50 30,637.04 494.3K
15:55 30,637.04 30,640.45 30,637.04 30,640.45 951.1K
15:56 30,640.45 30,640.45 30,629.39 30,629.39 344.7K
15:57 30,640.58 30,640.58 30,635.81 30,635.81 361.2K
15:58 30,635.17 30,648.20 30,635.17 30,646.61 533.8K
15:59 30,647.22 30,650.40 30,647.22 30,647.22 2,028.6K
16:00 30,650.40 30,650.40 30,645.63 30,645.63 532.1K
16:01 30,648.81 30,654.28 30,648.81 30,649.51 328.9K
16:02 30,660.89 30,660.89 30,659.30 30,659.30 348.6K
16:03 30,647.92 30,650.87 30,647.92 30,650.87 260.9K
16:04 30,651.79 30,653.38 30,651.79 30,653.38 302.8K
16:05 30,649.05 30,658.85 30,649.05 30,658.85 355.3K
16:06 30,665.21 30,665.21 30,661.33 30,661.33 269.8K
16:07 30,658.15 30,658.15 30,640.80 30,640.80 923.9K
16:08 30,637.47 30,637.47 30,625.84 30,630.15 717.8K
16:09 30,630.15 30,630.15 30,629.91 30,629.91 502.2K
16:10 30,629.91 30,629.91 30,625.81 30,627.40 216.8K
16:11 30,633.76 30,633.76 30,627.40 30,633.76 1,608.1K
16:12 30,627.40 30,629.22 30,616.24 30,616.24 1,057.9K
16:13 30,632.40 30,632.40 30,617.82 30,617.82 3,639.6K
16:14 30,617.82 30,617.82 30,605.75 30,605.75 253.2K
16:15 30,605.75 30,608.48 30,605.75 30,608.48 285.4K
16:16 30,613.26 30,613.26 30,612.80 30,612.80 1,428.4K
16:17 30,609.62 30,619.16 30,608.03 30,619.16 486.5K
16:18 30,619.16 30,625.96 30,619.16 30,624.37 306.2K
16:19 30,624.37 30,624.37 30,620.27 30,620.27 370.7K
16:20 30,618.19 30,622.06 30,618.19 30,622.06 1,898.5K
16:21 30,622.76 30,642.15 30,622.76 30,626.88 323.2K
16:22 30,627.80 30,638.49 30,627.80 30,632.58 920.5K
16:23 30,638.95 30,638.95 30,613.75 30,620.11 786.9K
16:24 30,618.52 30,648.33 30,618.52 30,648.33 1,127.5K
16:25 30,641.86 30,659.61 30,641.86 30,658.02 2,275.1K
16:26 30,658.91 30,662.10 30,657.32 30,662.10 316.7K
16:27 30,661.63 30,679.57 30,661.63 30,679.57 1,322.5K
16:28 30,679.57 30,682.75 30,673.35 30,673.35 2,374.7K
16:29 30,670.17 30,670.39 30,660.69 30,660.69 863.8K
16:30 30,666.38 30,666.38 30,660.02 30,660.02 1,134.6K
16:31 30,661.61 30,662.91 30,644.70 30,644.70 869.4K
16:32 30,644.70 30,655.84 30,644.70 30,655.84 1,745.7K
16:33 30,667.22 30,667.22 30,662.01 30,666.79 3,573.6K
16:34 30,664.73 30,664.73 30,661.55 30,664.73 1,069.2K
16:35 30,661.55 30,661.55 30,657.68 30,657.68 1,017.4K
16:36 30,657.68 30,657.68 30,643.57 30,643.57 1,674.2K
16:37 30,643.57 30,654.71 30,643.57 30,654.71 830.7K
16:38 30,653.12 30,656.41 30,653.12 30,656.41 581.5K
16:39 30,659.59 30,659.59 30,656.41 30,656.41 356.4K
16:40 30,661.18 30,661.18 30,661.18 30,661.18 567.4K
16:41 30,665.09 30,671.38 30,664.51 30,671.38 451.0K
16:42 30,671.38 30,671.38 30,663.84 30,663.84 574.7K
16:43 30,663.84 30,664.53 30,659.76 30,661.35 1,246.6K
16:44 30,666.12 30,666.12 30,659.76 30,659.76 1,807.6K
16:45 30,664.53 30,689.29 30,664.53 30,686.11 6,726.5K
16:46 30,694.06 30,694.06 30,692.47 30,692.47 4,658.9K
16:47 30,692.47 30,698.16 30,692.47 30,696.57 1,549.0K
16:48 30,696.57 30,696.57 30,664.85 30,674.39 3,102.7K
16:49 30,682.34 30,682.34 30,658.20 30,658.20 1,816.4K
16:50 30,646.57 30,660.95 30,641.29 30,657.77 653.0K
16:51 30,656.13 30,656.13 30,642.63 30,642.63 478.8K
16:52 30,642.63 30,649.07 30,636.70 30,636.70 1,444.8K
16:53 30,632.54 30,632.54 30,612.30 30,614.79 482.5K
16:54 30,615.49 30,621.74 30,615.49 30,620.15 268.5K
16:55 30,612.59 30,612.59 30,595.94 30,597.78 1,519.1K
16:56 30,603.94 30,612.67 30,602.56 30,612.67 2,976.7K
16:57 30,614.26 30,614.26 30,596.43 30,596.43 406.7K
16:58 30,593.25 30,595.33 30,591.66 30,595.33 798.6K
16:59 30,619.44 30,619.44 30,609.69 30,614.46 929.2K
17:00 30,602.35 30,611.37 30,592.56 30,611.37 826.0K
17:01 30,621.20 30,624.63 30,613.24 30,624.63 972.5K
17:02 30,624.63 30,624.63 30,609.08 30,609.08 755.8K
17:03 30,607.62 30,616.67 30,607.62 30,616.67 1,117.7K
17:04 30,628.75 30,628.75 30,614.21 30,614.21 307.1K
17:05 30,601.23 30,601.23 30,598.26 30,598.26 759.2K
17:06 30,598.26 30,598.26 30,591.89 30,591.89 751.3K
17:07 30,598.36 30,599.95 30,590.30 30,591.89 567.4K
17:08 30,583.36 30,583.36 30,569.45 30,569.45 4,316.2K
17:09 30,578.99 30,583.85 30,578.99 30,583.85 2,706.6K
17:10 30,590.21 30,595.56 30,587.03 30,595.56 2,338.3K
17:11 30,558.60 30,558.60 30,480.45 30,480.45 2,524.7K
17:12 30,475.88 30,486.68 30,475.88 30,480.32 1,227.7K
17:13 30,473.05 30,488.72 30,473.05 30,488.72 1,319.4K
17:14 30,486.43 30,488.02 30,471.68 30,471.68 1,190.2K
17:15 30,470.29 30,472.39 30,454.14 30,454.14 660.3K
17:16 30,464.74 30,495.29 30,464.74 30,495.29 878.2K
17:17 30,491.47 30,512.59 30,484.05 30,484.05 1,256.0K
17:18 30,478.79 30,489.81 30,478.79 30,489.81 464.5K
17:19 30,491.45 30,522.40 30,491.45 30,522.40 591.9K
17:20 30,523.78 30,529.04 30,517.39 30,517.39 1,334.7K
17:21 30,511.72 30,519.22 30,510.50 30,519.22 1,088.9K
17:22 30,527.33 30,527.33 30,509.62 30,509.62 317.0K
17:23 30,519.67 30,528.82 30,518.99 30,528.82 718.9K
17:24 30,525.63 30,525.63 30,508.09 30,508.09 399.1K
17:25 30,506.50 30,524.50 30,506.50 30,524.50 245.0K
17:26 30,522.91 30,523.60 30,522.01 30,522.01 422.5K
17:27 30,520.42 30,527.01 30,518.61 30,527.01 1,181.4K
17:28 30,525.71 30,525.71 30,518.91 30,518.91 957.4K
17:29 30,534.39 30,534.39 30,514.11 30,514.11 243.2K
17:30 30,508.36 30,511.09 30,507.91 30,507.91 490.4K
17:31 30,509.50 30,537.09 30,509.50 30,537.09 599.7K
17:32 30,533.91 30,542.23 30,533.91 30,542.23 336.4K
17:33 30,540.42 30,554.04 30,540.42 30,554.04 2,255.3K
17:34 30,534.18 30,539.44 30,534.18 30,535.35 1,010.0K
17:35 30,534.90 30,541.73 30,518.73 30,541.73 571.8K
17:36 30,534.47 30,541.96 30,529.02 30,540.37 554.0K
17:37 30,548.12 30,548.12 30,540.38 30,541.21 409.9K
17:38 30,570.40 30,570.40 30,549.21 30,552.67 1,140.6K
17:39 30,552.90 30,567.69 30,552.90 30,557.23 442.1K
17:40 30,549.26 30,554.03 30,546.08 30,554.03 679.5K
17:41 30,538.93 30,539.85 30,538.26 30,538.26 2,175.6K
17:42 30,535.36 30,535.36 30,531.72 30,531.72 353.5K
17:43 30,534.29 30,537.75 30,530.28 30,530.28 612.2K
17:44 30,533.21 30,533.21 30,518.81 30,527.26 1,399.8K
17:45 30,527.26 30,529.54 30,527.26 30,527.95 598.4K
17:46 30,520.66 30,525.44 30,520.66 30,520.72 613.2K
17:47 30,517.05 30,524.98 30,513.87 30,522.52 394.2K
17:48 30,525.70 30,530.47 30,511.11 30,517.48 830.2K
17:49 30,513.19 30,536.87 30,513.19 30,535.74 251.8K
17:50 30,535.74 30,551.89 30,532.56 30,551.89 2,043.4K
17:51 30,551.89 30,555.07 30,538.92 30,538.92 777.3K
17:52 30,538.92 30,539.40 30,517.90 30,517.90 430.6K
17:53 30,517.90 30,520.80 30,512.61 30,512.61 969.4K
17:54 30,525.55 30,526.25 30,524.87 30,524.87 272.7K
17:55 30,524.66 30,524.66 30,503.76 30,503.76 439.3K
17:56 30,516.49 30,517.90 30,506.94 30,517.90 423.5K
17:57 30,521.30 30,538.56 30,521.30 30,521.72 359.5K
17:58 30,520.13 30,532.85 30,520.13 30,532.85 665.4K
17:59 30,524.88 30,524.88 30,517.11 30,517.11 454.1K
18:00 30,517.11 30,529.39 30,517.11 30,529.39 1,507.4K
18:01 30,554.84 30,565.24 30,542.11 30,565.24 4,783.3K
18:02 30,562.06 30,576.15 30,562.06 30,575.92 1,062.2K
18:03 30,566.81 30,570.91 30,566.81 30,569.76 444.1K
18:04 30,563.61 30,572.92 30,562.01 30,572.92 703.7K
18:05 30,577.69 30,577.69 30,572.34 30,572.34 2,124.3K
18:06 30,570.75 30,570.75 30,557.21 30,566.14 348.4K
18:07 30,566.20 30,566.20 30,546.41 30,546.41 772.0K
18:08 30,542.97 30,558.30 30,538.97 30,543.94 779.7K
18:09 30,539.17 30,545.64 30,526.24 30,532.60 354.7K
18:10 30,529.42 30,532.59 30,519.87 30,519.87 437.2K
18:11 30,518.28 30,518.48 30,516.89 30,516.89 379.7K
18:12 30,518.43 30,526.38 30,511.05 30,522.23 1,001.4K
18:13 30,515.61 30,532.21 30,515.61 30,532.21 2,121.0K
18:14 30,532.21 30,532.21 30,526.48 30,526.48 526.6K
18:15 30,528.97 30,541.91 30,528.97 30,539.40 544.9K
18:16 30,554.89 30,556.48 30,554.89 30,556.48 365.0K
18:17 30,550.11 30,552.19 30,538.76 30,538.76 2,684.3K
18:18 30,543.33 30,543.33 30,538.76 30,538.76 257.9K
18:19 30,538.76 30,541.37 30,538.13 30,538.13 76.7K
18:20 30,537.45 30,538.80 30,521.30 30,526.07 1,646.4K
18:21 30,529.31 30,530.90 30,527.72 30,530.90 167.4K
18:22 30,526.07 30,526.07 30,515.37 30,515.37 99.6K
18:23 30,516.75 30,531.27 30,516.75 30,531.27 956.7K
18:24 30,532.86 30,533.79 30,532.86 30,533.79 20.8K
18:25 30,533.79 30,533.79 30,524.24 30,527.42 762.0K
18:26 30,524.65 30,524.65 30,516.70 30,516.70 1,138.5K
18:27 30,513.52 30,515.11 30,498.98 30,498.98 126.1K
18:28 30,499.88 30,506.24 30,494.54 30,494.54 411.6K
18:29 30,501.01 30,501.01 30,474.64 30,474.64 1,760.2K
18:30 30,473.95 30,481.01 30,473.95 30,481.01 1,022.6K
18:31 30,491.24 30,500.37 30,490.83 30,500.37 385.1K
18:32 30,494.01 30,501.96 30,494.01 30,495.35 132.8K
18:33 30,501.72 30,510.82 30,501.72 30,510.82 1,121.7K
18:34 30,509.23 30,510.42 30,480.60 30,510.42 2,261.7K
18:35 30,505.13 30,512.99 30,505.13 30,509.81 708.8K
18:36 30,500.26 30,509.81 30,500.26 30,509.81 96.9K
18:37 30,506.63 30,506.63 30,498.67 30,498.67 341.4K
18:38 30,501.85 30,501.85 30,484.36 30,493.90 2,525.1K
18:39 30,490.72 30,490.72 30,490.03 30,490.36 261.1K
18:40 30,507.43 30,507.43 30,507.43 30,507.43 81.1K
18:51 30,489.41 30,489.41 30,489.41 30,489.41 7,750.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据