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 29,926.38 29,926.38 29,896.16 29,896.16 12.8K
09:51 29,896.16 29,896.16 29,896.16 29,896.16 12.8K
09:52 29,896.16 29,900.93 29,896.16 29,900.93 6.4K
09:53 29,900.93 29,900.93 29,900.93 29,900.93 6.4K
09:54 29,894.57 29,894.57 29,894.57 29,894.57 25.6K
09:55 29,894.57 29,902.82 29,894.57 29,902.82 28.9K
09:56 29,902.82 29,903.68 29,892.55 29,892.55 301.1K
09:57 29,892.55 29,892.55 29,892.55 29,892.55 0.0K
09:58 29,900.50 29,903.68 29,897.32 29,897.32 44.8K
09:59 29,897.32 29,903.68 29,897.32 29,903.68 6.4K
10:00 29,903.68 29,941.15 29,903.68 29,939.08 458.7K
10:01 29,894.97 29,917.99 29,869.50 29,869.50 1,108.0K
10:02 29,825.78 29,877.69 29,825.78 29,877.69 228.4K
10:03 29,858.28 29,863.03 29,858.28 29,860.05 74.1K
10:04 29,860.05 29,866.64 29,860.05 29,866.64 6.6K
10:05 29,886.05 29,886.05 29,861.31 29,861.31 355.5K
10:06 29,861.31 29,861.31 29,856.53 29,856.53 6.4K
10:07 29,848.58 29,848.58 29,846.99 29,847.45 160.8K
10:08 29,847.45 29,847.45 29,839.49 29,839.49 489.5K
10:09 29,836.31 29,841.08 29,771.61 29,771.61 2,106.5K
10:10 29,776.38 29,792.54 29,742.22 29,792.54 309.3K
10:11 29,781.19 29,782.80 29,778.64 29,782.80 67.0K
10:12 29,760.03 29,760.73 29,760.03 29,760.06 73.0K
10:13 29,760.06 29,762.83 29,760.06 29,762.83 108.6K
10:14 29,766.01 29,793.65 29,766.01 29,788.88 73.7K
10:15 29,786.37 29,797.66 29,786.37 29,797.43 171.7K
10:16 29,792.25 29,792.25 29,792.25 29,792.25 886.7K
10:17 29,792.25 29,793.84 29,792.25 29,793.84 12.8K
10:18 29,795.44 29,795.44 29,789.66 29,789.66 389.1K
10:19 29,789.66 29,789.66 29,788.97 29,788.97 0.7K
10:20 29,775.07 29,775.07 29,771.89 29,771.89 283.2K
10:21 29,771.89 29,771.89 29,768.63 29,768.63 177.3K
10:22 29,768.63 29,770.50 29,767.04 29,770.50 34.0K
10:23 29,770.50 29,770.50 29,769.81 29,769.81 2.1K
10:24 29,767.04 29,775.64 29,767.04 29,772.46 139.8K
10:25 29,772.46 29,772.46 29,761.08 29,761.08 9.3K
10:26 29,761.08 29,761.08 29,761.08 29,761.08 0.0K
10:27 29,765.85 29,765.85 29,765.85 29,765.85 43.3K
10:28 29,761.08 29,761.99 29,761.08 29,761.99 66.1K
10:29 29,761.99 29,761.99 29,756.30 29,756.53 51.1K
10:30 29,756.53 29,782.39 29,756.53 29,782.39 69.4K
10:31 29,769.45 29,769.45 29,763.09 29,763.09 31.0K
10:32 29,767.86 29,767.86 29,756.85 29,756.85 74.5K
10:33 29,756.85 29,762.54 29,740.27 29,740.27 3,793.3K
10:34 29,741.86 29,741.86 29,737.09 29,738.68 264.8K
10:35 29,706.71 29,706.71 29,706.71 29,706.71 83.0K
10:36 29,713.84 29,713.84 29,712.25 29,712.25 154.5K
10:37 29,706.56 29,706.56 29,704.97 29,704.97 86.2K
10:38 29,704.10 29,704.10 29,692.19 29,692.19 305.3K
10:39 29,703.54 29,703.54 29,684.20 29,696.93 1,372.5K
10:40 29,692.16 29,749.11 29,692.16 29,749.11 2,121.8K
10:41 29,736.81 29,736.81 29,730.45 29,736.81 786.5K
10:42 29,736.81 29,739.43 29,735.22 29,739.43 67.1K
10:43 29,741.02 29,741.02 29,733.06 29,741.02 300.1K
10:44 29,739.43 29,741.02 29,739.43 29,741.02 44.7K
10:45 29,741.02 29,741.02 29,735.35 29,735.35 415.7K
10:46 29,740.12 29,740.12 29,735.55 29,735.55 73.4K
10:47 29,731.39 29,737.35 29,731.39 29,737.35 70.7K
10:48 29,736.65 29,736.65 29,736.65 29,736.65 58.2K
10:49 29,736.65 29,736.65 29,734.59 29,734.59 55.2K
10:50 29,735.29 29,735.29 29,735.29 29,735.29 33.3K
10:51 29,735.29 29,736.88 29,735.29 29,735.29 73.7K
10:52 29,735.29 29,735.29 29,735.29 29,735.29 44.7K
10:53 29,735.29 29,735.29 29,732.11 29,735.29 140.5K
10:54 29,735.29 29,735.29 29,719.17 29,719.17 341.3K
10:55 29,719.17 29,722.35 29,719.17 29,719.57 831.8K
10:56 29,718.88 29,721.65 29,718.88 29,721.65 60.5K
10:57 29,721.65 29,724.83 29,716.89 29,716.89 798.3K
10:58 29,716.89 29,721.26 29,716.89 29,721.26 29.3K
10:59 29,721.26 29,756.89 29,721.26 29,756.89 91.1K
11:00 29,756.89 29,756.89 29,739.15 29,739.15 324.6K
11:01 29,740.74 29,740.74 29,739.15 29,739.15 19.8K
11:02 29,731.19 29,734.38 29,729.78 29,729.78 410.6K
11:03 29,741.17 29,741.17 29,734.81 29,741.17 147.8K
11:04 29,741.17 29,744.55 29,741.17 29,744.55 27.5K
11:05 29,744.55 29,744.55 29,722.71 29,722.71 32.6K
11:06 29,725.89 29,729.07 29,724.30 29,729.07 38.3K
11:07 29,729.07 29,734.30 29,729.07 29,734.30 8.3K
11:08 29,734.30 29,754.56 29,734.30 29,754.56 14.3K
11:09 29,754.56 29,754.56 29,734.01 29,734.01 2.8K
11:10 29,732.64 29,735.82 29,732.64 29,735.82 8.3K
11:11 29,735.82 29,735.82 29,735.82 29,735.82 0.0K
11:12 29,735.82 29,735.82 29,709.94 29,713.41 37.5K
11:13 29,713.41 29,732.87 29,713.41 29,728.10 166.1K
11:14 29,728.10 29,732.87 29,726.51 29,726.51 70.2K
11:15 29,726.51 29,728.11 29,726.51 29,728.11 0.2K
11:16 29,732.88 29,732.88 29,711.83 29,721.37 166.7K
11:17 29,722.96 29,722.96 29,711.83 29,711.83 849.8K
11:18 29,711.83 29,737.68 29,711.83 29,737.68 30.2K
11:19 29,737.68 29,741.58 29,737.68 29,741.58 138.7K
11:20 29,744.76 29,744.76 29,744.76 29,744.76 11.2K
11:21 29,747.07 29,756.86 29,747.07 29,756.86 58.5K
11:22 29,761.63 29,761.63 29,748.91 29,752.09 370.2K
11:23 29,752.09 29,752.09 29,751.63 29,751.63 3.0K
11:24 29,769.86 29,814.89 29,769.86 29,814.89 1,385.2K
11:25 29,822.37 29,823.76 29,822.37 29,822.37 114.9K
11:26 29,820.78 29,830.33 29,820.78 29,824.09 496.5K
11:27 29,816.92 29,816.92 29,816.92 29,816.92 2.2K
11:28 29,816.92 29,818.07 29,816.68 29,816.68 173.2K
11:29 29,816.68 29,822.35 29,816.68 29,822.35 1,274.6K
11:30 29,822.35 29,822.61 29,820.53 29,822.61 34.3K
11:31 29,824.20 29,824.20 29,823.51 29,823.51 32.7K
11:32 29,823.51 29,824.90 29,821.92 29,824.90 109.4K
11:33 29,824.90 29,824.90 29,824.67 29,824.67 6.6K
11:34 29,826.26 29,831.93 29,826.26 29,831.93 517.8K
11:35 29,830.34 29,831.93 29,830.34 29,831.93 32.0K
11:36 29,831.93 29,831.93 29,830.55 29,831.93 246.5K
11:37 29,831.93 29,833.58 29,825.46 29,825.46 219.0K
11:38 29,823.87 29,825.46 29,823.87 29,825.46 85.6K
11:39 29,825.46 29,825.46 29,823.87 29,825.46 51.2K
11:40 29,825.46 29,825.46 29,825.46 29,825.46 73.8K
11:41 29,824.08 29,846.85 29,824.08 29,844.56 337.1K
11:42 29,867.33 29,867.33 29,867.33 29,867.33 73.2K
11:43 29,867.33 29,867.33 29,867.33 29,867.33 12.8K
11:44 29,867.33 29,870.51 29,867.33 29,870.31 92.1K
11:45 29,870.31 29,870.31 29,868.72 29,869.63 128.3K
11:46 29,869.63 29,876.69 29,869.63 29,876.69 4,994.2K
11:47 29,875.10 29,876.69 29,875.10 29,876.69 190.1K
11:48 29,875.10 29,875.10 29,875.10 29,875.10 102.7K
11:49 29,875.10 29,875.10 29,873.71 29,873.71 39.5K
11:50 29,873.71 29,876.48 29,873.71 29,876.48 193.8K
11:51 29,878.08 29,878.08 29,877.85 29,877.85 20.2K
11:52 29,860.77 29,875.09 29,860.77 29,875.09 3,928.6K
11:53 29,875.09 29,877.37 29,875.09 29,877.37 32.3K
11:54 29,883.73 29,883.73 29,880.55 29,883.73 533.0K
11:55 29,877.37 29,877.37 29,877.37 29,877.37 378.7K
11:56 29,872.60 29,872.60 29,869.82 29,869.82 70.0K
11:57 29,879.65 29,890.58 29,879.65 29,887.35 349.0K
11:58 29,892.12 29,892.12 29,886.65 29,888.02 271.7K
11:59 29,891.20 29,892.79 29,888.02 29,892.79 154.3K
12:00 29,892.79 29,893.48 29,892.79 29,893.48 27.8K
12:01 29,888.71 29,901.43 29,888.71 29,890.30 778.8K
12:02 29,888.71 29,893.33 29,888.71 29,893.33 144.0K
12:03 29,893.33 29,893.33 29,889.46 29,889.46 221.0K
12:04 29,891.05 29,891.05 29,891.05 29,891.05 27.1K
12:05 29,896.74 29,902.43 29,896.74 29,902.43 36.6K
12:06 29,888.54 29,890.94 29,888.34 29,888.34 375.9K
12:07 29,896.29 29,905.83 29,896.29 29,905.83 1,375.8K
12:08 29,907.66 29,907.66 29,902.89 29,902.89 55.2K
12:09 29,902.89 29,902.89 29,894.86 29,896.45 115.9K
12:10 29,901.99 29,911.52 29,901.30 29,911.52 61.6K
12:11 29,911.52 29,911.67 29,901.20 29,911.67 112.2K
12:12 29,910.08 29,910.08 29,906.84 29,906.84 78.1K
12:13 29,906.84 29,906.84 29,900.48 29,904.64 125.2K
12:14 29,904.64 29,904.64 29,899.87 29,899.87 14.2K
12:15 29,899.87 29,919.30 29,895.28 29,919.30 82.2K
12:16 29,919.30 29,921.38 29,918.20 29,918.20 180.7K
12:17 29,918.20 29,918.20 29,918.20 29,918.20 19.3K
12:18 29,919.79 29,921.38 29,918.20 29,921.38 508.0K
12:19 29,921.38 29,922.97 29,917.28 29,917.28 14.4K
12:20 29,918.87 29,918.87 29,906.11 29,906.11 48.1K
12:21 29,906.11 29,906.11 29,906.11 29,906.11 0.0K
12:22 29,910.27 29,910.27 29,903.21 29,904.59 472.1K
12:23 29,904.59 29,904.59 29,904.59 29,904.59 758.7K
12:24 29,904.59 29,906.18 29,904.59 29,906.18 1,620.4K
12:25 29,912.54 29,916.62 29,911.85 29,916.62 487.5K
12:26 29,916.62 29,916.62 29,913.44 29,913.44 32.9K
12:27 29,913.44 29,913.44 29,907.69 29,907.69 41.3K
12:28 29,909.28 29,909.28 29,909.28 29,909.28 25.7K
12:29 29,909.28 29,909.28 29,899.57 29,899.57 51.4K
12:30 29,910.96 29,910.96 29,909.37 29,909.37 7.2K
12:31 29,908.67 29,918.22 29,908.67 29,915.04 7,986.2K
12:32 29,915.04 29,915.04 29,915.04 29,915.04 70.8K
12:33 29,913.45 29,918.50 29,913.45 29,918.50 46.4K
12:34 29,918.50 29,929.64 29,918.50 29,929.64 2,622.3K
12:35 29,929.64 29,929.64 29,929.64 29,929.64 133.4K
12:36 29,931.02 29,931.02 29,931.02 29,931.02 281.6K
12:37 29,931.02 29,943.00 29,931.02 29,943.00 113.5K
12:38 29,944.59 29,944.59 29,933.21 29,933.21 13.9K
12:39 29,933.21 29,933.21 29,919.90 29,919.90 269.0K
12:40 29,919.90 29,919.90 29,913.54 29,913.54 6.4K
12:41 29,919.90 29,919.90 29,919.90 29,919.90 32.2K
12:42 29,919.90 29,919.90 29,915.80 29,915.80 17.1K
12:43 29,919.96 29,933.59 29,919.27 29,933.59 1,779.6K
12:44 29,936.77 29,941.54 29,936.77 29,936.77 284.1K
12:45 29,934.50 29,934.50 29,923.83 29,923.83 510.5K
12:46 29,930.19 29,934.97 29,930.19 29,934.97 79.1K
12:47 29,934.97 29,934.97 29,931.79 29,931.79 257.9K
12:48 29,931.79 29,931.79 29,925.43 29,925.43 149.0K
12:49 29,923.84 29,923.84 29,914.29 29,919.06 309.1K
12:50 29,919.06 29,922.25 29,919.06 29,922.25 58.8K
12:51 29,920.66 29,928.61 29,920.66 29,928.61 280.2K
12:52 29,928.61 29,930.20 29,928.37 29,928.37 49.2K
12:53 29,928.37 29,928.37 29,922.00 29,922.00 98.0K
12:54 29,921.77 29,923.37 29,917.62 29,917.62 528.8K
12:55 29,917.62 29,917.62 29,917.62 29,917.62 0.0K
12:56 29,917.62 29,936.70 29,917.62 29,928.75 483.4K
12:57 29,927.36 29,935.11 29,927.36 29,935.11 122.4K
12:58 29,935.11 29,939.88 29,935.11 29,939.27 13.8K
12:59 29,939.27 29,940.58 29,937.68 29,940.58 105.7K
13:00 29,937.81 29,951.02 29,931.44 29,951.02 2,987.9K
13:01 29,949.43 29,954.81 29,947.84 29,954.81 714.1K
13:02 29,955.01 29,956.57 29,955.01 29,956.57 112.7K
13:03 29,956.57 29,961.34 29,954.98 29,961.34 3,530.3K
13:04 29,961.34 29,964.12 29,956.57 29,964.12 40.1K
13:05 29,967.30 29,967.30 29,954.57 29,954.57 1,329.9K
13:06 29,986.82 29,990.74 29,986.82 29,990.74 781.0K
13:07 29,990.74 30,000.29 29,990.74 30,000.29 27.2K
13:08 29,992.33 30,021.18 29,992.33 30,003.68 2,331.8K
13:09 30,003.68 30,003.68 30,002.09 30,002.09 136.3K
13:10 29,994.14 29,995.73 29,992.55 29,992.55 1,580.6K
13:11 29,971.49 29,982.63 29,971.49 29,982.63 97.6K
13:12 29,982.63 29,982.63 29,982.63 29,982.63 28.1K
13:13 29,982.63 29,982.63 29,981.04 29,981.04 22.9K
13:14 29,981.04 29,981.04 29,979.45 29,979.45 19.4K
13:15 29,979.45 29,979.45 29,977.86 29,979.45 64.5K
13:16 29,979.45 29,979.45 29,976.27 29,976.27 58.1K
13:17 29,971.49 29,972.07 29,967.30 29,967.30 87.0K
13:18 29,967.30 29,984.10 29,967.30 29,982.51 737.2K
13:19 29,987.28 30,001.59 29,987.28 29,998.82 603.1K
13:20 29,990.87 29,994.72 29,990.87 29,994.72 414.1K
13:21 29,994.72 29,996.09 29,994.72 29,996.09 67.6K
13:22 29,996.09 29,999.27 29,987.88 29,987.88 89.8K
13:23 29,982.13 29,982.13 29,973.49 29,973.49 81.5K
13:24 29,973.03 29,977.80 29,973.03 29,974.62 76.5K
13:25 29,980.98 29,980.98 29,980.98 29,980.98 45.2K
13:26 29,977.80 29,982.57 29,977.80 29,982.57 32.3K
13:27 29,977.80 29,995.38 29,977.80 29,995.38 1,402.9K
13:28 30,003.33 30,003.33 30,001.74 30,001.74 1,157.3K
13:29 30,011.28 30,011.28 29,996.97 29,996.97 1,177.3K
13:30 29,996.97 30,000.15 29,996.97 30,000.15 478.2K
13:31 30,005.72 30,005.72 29,999.56 30,000.26 422.0K
13:32 30,000.26 30,001.85 30,000.26 30,000.46 15.0K
13:33 29,992.26 29,992.26 29,987.41 29,987.41 152.3K
13:34 29,986.02 29,986.02 29,981.25 29,984.43 145.0K
13:35 29,998.75 29,998.75 29,998.75 29,998.75 1,131.6K
13:36 30,005.68 30,005.68 29,991.36 29,991.36 633.7K
13:37 29,988.18 29,995.03 29,988.18 29,993.65 489.0K
13:38 30,003.19 30,003.19 30,003.19 30,003.19 21.5K
13:39 30,003.19 30,003.19 30,003.19 30,003.19 216.2K
13:40 30,020.69 30,020.69 30,009.55 30,009.55 2,673.7K
13:41 30,007.96 30,007.96 30,000.01 30,000.01 743.7K
13:42 29,998.42 30,001.60 29,990.46 29,995.24 1,215.3K
13:43 29,990.46 29,995.24 29,990.46 29,995.24 122.8K
13:44 30,003.33 30,003.33 30,000.15 30,000.15 371.6K
13:45 29,979.90 29,980.35 29,973.42 29,974.29 166.3K
13:46 29,989.21 29,993.98 29,989.21 29,993.98 169.4K
13:47 29,987.43 30,000.93 29,987.43 30,000.93 171.4K
13:48 29,999.34 29,999.34 29,999.34 29,999.34 8.5K
13:49 30,010.47 30,010.47 29,984.76 29,984.76 949.3K
13:50 30,001.83 30,001.83 29,997.06 29,997.06 379.0K
13:51 30,005.01 30,016.42 30,000.24 30,013.24 132.0K
13:52 30,018.01 30,019.60 30,018.01 30,019.60 1,520.3K
13:53 30,019.60 30,025.96 30,014.83 30,014.83 440.2K
13:54 30,016.42 30,021.13 30,003.48 30,021.13 587.3K
13:55 30,029.09 30,036.61 30,029.09 30,036.61 3,243.2K
13:56 30,035.02 30,046.15 30,035.02 30,041.38 2,360.3K
13:57 30,038.20 30,041.38 30,038.20 30,041.38 1,400.1K
13:58 30,047.74 30,047.74 30,047.74 30,047.74 175.2K
13:59 30,041.38 30,042.98 30,041.38 30,042.98 117.2K
14:00 30,042.75 30,042.75 30,042.75 30,042.75 0.4K
14:01 30,045.94 30,045.94 30,042.75 30,045.94 3,375.2K
14:02 30,045.94 30,045.94 30,042.75 30,042.75 67.4K
14:03 30,043.45 30,044.83 30,043.45 30,044.83 11.6K
14:04 30,044.83 30,048.02 30,044.83 30,048.02 103.8K
14:05 30,048.02 30,048.02 30,048.02 30,048.02 0.0K
14:06 30,048.02 30,048.02 30,048.02 30,048.02 6.5K
14:07 30,048.02 30,048.02 30,028.71 30,028.71 168.1K
14:08 30,029.41 30,029.41 30,023.71 30,026.89 73.4K
14:09 30,026.89 30,026.89 30,026.89 30,026.89 6.5K
14:10 30,026.89 30,035.06 30,022.12 30,035.06 49.6K
14:11 30,035.06 30,036.60 30,031.83 30,034.33 321.9K
14:12 30,034.33 30,043.93 30,034.33 30,040.75 36.7K
14:13 30,040.75 30,040.75 30,040.75 30,040.75 71.3K
14:14 30,040.75 30,043.93 30,040.75 30,043.93 6.5K
14:15 30,045.52 30,047.11 30,045.52 30,047.11 162.2K
14:16 30,047.11 30,047.11 30,044.83 30,044.83 15.0K
14:17 30,044.83 30,044.83 30,033.48 30,033.48 7.3K
14:18 30,033.48 30,046.42 30,033.48 30,046.42 9.1K
14:19 30,043.24 30,046.47 30,043.24 30,046.47 389.7K
14:20 30,044.39 30,044.39 30,041.21 30,041.21 71.0K
14:21 30,043.29 30,043.29 30,043.29 30,043.29 7.2K
14:22 30,023.88 30,030.58 30,023.88 30,030.58 157.0K
14:23 30,014.41 30,014.41 29,995.00 30,003.06 322.2K
14:24 30,003.06 30,003.06 30,001.47 30,001.47 84.3K
14:25 30,002.60 30,006.47 30,002.60 30,004.88 190.1K
14:26 30,006.47 30,006.47 30,004.88 30,004.88 79.3K
14:27 30,004.88 30,004.88 30,003.29 30,003.29 64.9K
14:28 30,003.29 30,003.29 30,000.11 30,000.11 124.9K
14:29 30,000.11 30,008.97 30,000.11 30,008.97 759.2K
14:30 30,006.20 30,006.20 30,001.42 30,001.42 20.1K
14:31 30,006.20 30,012.81 30,001.42 30,012.81 39.7K
14:32 30,014.41 30,037.00 30,011.23 30,037.00 135.1K
14:33 30,032.23 30,037.00 30,032.23 30,032.46 32.6K
14:34 30,032.46 30,034.05 30,032.46 30,032.46 68.7K
14:35 30,032.46 30,032.46 30,032.46 30,032.46 64.9K
14:36 30,035.64 30,035.64 30,035.64 30,035.64 214.1K
14:37 30,032.46 30,032.46 30,030.87 30,030.87 77.8K
14:38 30,030.87 30,030.87 30,009.02 30,009.02 226.2K
14:39 30,009.02 30,009.02 30,006.73 30,006.73 201.6K
14:40 30,013.10 30,013.10 30,006.73 30,006.73 353.5K
14:41 30,006.73 30,006.73 30,005.59 30,005.59 280.5K
14:42 30,005.59 30,016.28 30,005.59 30,016.28 648.4K
14:43 30,016.28 30,020.37 30,015.60 30,017.19 709.1K
14:44 30,017.19 30,017.19 29,991.74 29,991.74 877.7K
14:45 29,992.63 30,004.90 29,992.63 29,998.54 899.2K
14:46 29,990.10 29,990.10 29,949.57 29,949.57 958.9K
14:47 29,951.16 29,967.06 29,951.16 29,962.29 401.1K
14:48 29,963.88 29,973.63 29,961.57 29,973.63 233.3K
14:49 29,973.63 29,979.79 29,970.97 29,970.97 340.7K
14:50 29,970.97 29,975.74 29,953.89 29,953.89 408.3K
14:51 29,957.07 29,960.13 29,957.07 29,960.13 169.4K
14:52 29,960.13 29,963.31 29,959.15 29,959.15 56.6K
14:53 29,923.86 29,931.90 29,923.86 29,931.90 396.6K
14:54 29,933.54 29,935.13 29,927.18 29,935.13 328.7K
14:55 29,935.13 29,935.13 29,925.59 29,925.59 329.7K
14:56 29,925.59 29,935.13 29,925.59 29,935.13 7.3K
14:57 29,933.54 29,933.54 29,920.81 29,925.64 1,267.1K
14:58 29,924.05 29,945.90 29,924.05 29,925.22 1,690.3K
14:59 29,928.40 29,928.40 29,918.86 29,918.86 961.4K
15:00 29,933.17 29,933.17 29,894.55 29,894.55 4,050.7K
15:01 29,899.33 29,900.92 29,899.33 29,900.92 354.3K
15:02 29,900.92 29,907.73 29,900.92 29,901.36 184.1K
15:03 29,889.05 29,893.82 29,887.46 29,893.82 309.0K
15:04 29,893.82 29,893.82 29,876.09 29,879.28 3,333.3K
15:05 29,879.28 29,880.87 29,877.68 29,877.68 295.8K
15:06 29,876.09 29,876.09 29,874.73 29,874.73 170.7K
15:07 29,874.73 29,874.73 29,874.73 29,874.73 96.4K
15:08 29,874.50 29,875.19 29,874.50 29,875.19 178.1K
15:09 29,865.99 29,865.99 29,860.93 29,860.93 722.3K
15:10 29,860.70 29,864.17 29,857.80 29,857.80 3,359.1K
15:11 29,860.77 29,863.03 29,860.77 29,863.03 121.9K
15:12 29,863.03 29,872.57 29,863.03 29,872.57 104.4K
15:13 29,875.75 29,875.75 29,860.99 29,869.86 272.7K
15:14 29,869.86 29,869.86 29,862.57 29,862.57 61.5K
15:15 29,862.57 29,866.73 29,862.57 29,866.73 65.0K
15:16 29,866.73 29,871.61 29,866.73 29,870.02 22.5K
15:17 29,870.02 29,879.56 29,870.02 29,879.56 418.2K
15:18 29,882.74 29,882.74 29,881.15 29,881.15 45.1K
15:19 29,885.92 29,885.92 29,882.46 29,882.46 29.9K
15:20 29,882.46 29,887.23 29,882.46 29,887.23 32.2K
15:21 29,890.69 29,897.06 29,883.16 29,883.16 329.3K
15:22 29,884.76 29,884.76 29,870.44 29,870.44 444.8K
15:23 29,870.44 29,870.44 29,870.44 29,870.44 0.0K
15:24 29,870.44 29,870.44 29,864.08 29,864.08 129.4K
15:25 29,864.08 29,867.31 29,864.08 29,867.31 32.9K
15:26 29,867.31 29,873.00 29,867.31 29,873.00 12.9K
15:27 29,873.00 29,879.37 29,873.00 29,879.37 32.9K
15:28 29,880.96 29,880.96 29,880.96 29,880.96 30.6K
15:29 29,880.96 29,884.14 29,880.96 29,884.14 32.2K
15:30 29,888.91 29,888.91 29,879.37 29,879.37 444.7K
15:31 29,879.37 29,880.96 29,879.37 29,880.96 70.8K
15:32 29,880.96 29,886.40 29,880.96 29,883.22 118.3K
15:33 29,894.35 29,898.23 29,894.35 29,898.23 227.2K
15:34 29,896.64 29,911.40 29,896.64 29,911.40 32.4K
15:35 29,906.62 29,906.62 29,906.62 29,906.62 6.5K
15:36 29,906.62 29,916.40 29,906.62 29,916.40 250.8K
15:37 29,910.03 29,910.03 29,910.03 29,910.03 66.4K
15:38 29,910.03 29,917.99 29,910.03 29,917.99 51.7K
15:39 29,915.99 29,915.99 29,915.76 29,915.76 155.3K
15:40 29,915.76 29,915.96 29,915.76 29,915.96 65.2K
15:41 29,914.37 29,919.87 29,914.37 29,917.61 467.1K
15:42 29,917.61 29,917.61 29,917.61 29,917.61 0.8K
15:43 29,917.61 29,917.61 29,917.61 29,917.61 2.2K
15:44 29,920.79 29,920.79 29,912.98 29,914.57 853.9K
15:45 29,914.57 29,920.26 29,914.57 29,915.41 6.0K
15:46 29,915.64 29,915.64 29,915.64 29,915.64 0.2K
15:47 29,915.64 29,917.23 29,909.27 29,909.27 154.9K
15:48 29,909.27 29,909.27 29,897.89 29,897.89 3.1K
15:49 29,911.06 29,911.06 29,897.07 29,898.46 781.4K
15:50 29,898.46 29,898.46 29,898.46 29,898.46 58.8K
15:51 29,892.76 29,892.76 29,891.17 29,891.17 97.9K
15:52 29,910.26 29,910.26 29,894.36 29,894.36 1,445.1K
15:53 29,892.08 29,892.08 29,885.72 29,885.72 483.6K
15:54 29,885.72 29,885.72 29,883.67 29,883.67 366.8K
15:55 29,883.67 29,883.67 29,882.08 29,882.08 360.7K
15:56 29,882.08 29,882.08 29,882.08 29,882.08 406.1K
15:57 29,852.73 29,852.73 29,839.79 29,839.79 888.1K
15:58 29,839.79 29,844.64 29,839.79 29,844.64 1,122.1K
15:59 29,830.33 29,854.51 29,830.33 29,848.15 3,396.3K
16:00 29,821.34 29,821.34 29,819.75 29,819.75 66.2K
16:01 29,826.12 29,830.07 29,824.52 29,830.07 96.6K
16:02 29,834.84 29,859.15 29,834.84 29,859.15 650.2K
16:03 29,859.15 29,859.15 29,847.10 29,847.10 249.4K
16:04 29,847.10 29,847.10 29,847.10 29,847.10 51.5K
16:05 29,847.10 29,876.34 29,840.86 29,876.34 53.3K
16:06 29,876.34 29,877.93 29,876.34 29,876.34 38.6K
16:07 29,876.34 29,876.34 29,868.38 29,873.15 360.2K
16:08 29,858.68 29,868.22 29,858.68 29,868.22 33.0K
16:09 29,868.22 29,884.40 29,868.22 29,878.03 49.3K
16:10 29,876.44 29,887.83 29,876.44 29,886.24 174.4K
16:11 29,886.24 29,886.24 29,883.06 29,886.24 64.3K
16:12 29,881.47 29,881.47 29,871.81 29,875.00 50.3K
16:13 29,875.00 29,879.77 29,875.00 29,875.00 19.3K
16:14 29,879.77 29,879.77 29,871.81 29,871.81 141.4K
16:15 29,871.81 29,871.81 29,868.63 29,868.63 51.4K
16:16 29,868.63 29,873.41 29,868.63 29,873.41 25.7K
16:17 29,870.17 29,879.88 29,870.17 29,878.28 194.0K
16:18 29,878.28 29,880.57 29,878.28 29,880.57 475.8K
16:19 29,880.57 29,880.57 29,854.69 29,854.69 104.8K
16:20 29,862.65 29,862.65 29,856.50 29,861.50 24.1K
16:21 29,866.27 29,866.27 29,866.27 29,866.27 418.0K
16:22 29,866.27 29,868.54 29,866.27 29,868.54 397.9K
16:23 29,863.77 29,863.77 29,863.77 29,863.77 7.1K
16:24 29,864.91 29,869.68 29,864.91 29,869.68 8.4K
16:25 29,869.68 29,869.68 29,869.68 29,869.68 7.3K
16:26 29,869.68 29,869.68 29,866.50 29,866.50 147.9K
16:27 29,861.73 29,861.73 29,861.73 29,861.73 167.1K
16:28 29,861.73 29,864.96 29,861.73 29,864.96 2.5K
16:29 29,864.96 29,868.20 29,847.89 29,847.89 2.5K
16:30 29,852.66 29,862.37 29,846.19 29,862.37 30.0K
16:31 29,863.96 29,870.20 29,863.96 29,870.20 28.9K
16:32 29,870.20 29,874.97 29,870.20 29,874.97 38.6K
16:33 29,861.07 29,861.07 29,861.07 29,861.07 73.5K
16:34 29,861.07 29,870.52 29,861.07 29,870.52 190.9K
16:35 29,882.60 29,882.60 29,857.15 29,873.05 1,433.0K
16:36 29,873.05 29,888.55 29,873.05 29,888.55 127.3K
16:37 29,888.55 29,890.14 29,888.55 29,890.14 135.2K
16:38 29,890.14 29,890.14 29,886.96 29,886.96 12.9K
16:39 29,886.96 29,892.05 29,886.96 29,892.05 21.7K
16:40 29,892.05 29,892.05 29,874.98 29,874.98 8.3K
16:41 29,873.39 29,895.66 29,873.39 29,895.66 1,309.3K
16:42 29,896.35 29,896.35 29,886.81 29,893.28 8.7K
16:43 29,891.68 29,891.68 29,888.45 29,888.45 7.3K
16:44 29,888.45 29,888.45 29,887.06 29,887.06 0.7K
16:45 29,887.06 29,887.06 29,886.37 29,886.37 1.4K
16:46 29,886.37 29,886.37 29,884.29 29,884.29 0.7K
16:47 29,884.29 29,884.29 29,884.29 29,884.29 0.0K
16:48 29,884.29 29,884.29 29,884.29 29,884.29 0.7K
16:49 29,881.06 29,881.06 29,877.87 29,877.87 8.7K
16:50 29,877.87 29,887.67 29,876.28 29,887.67 16.7K
16:51 29,887.67 29,893.36 29,887.67 29,889.28 73.8K
16:52 29,889.28 29,889.28 29,884.51 29,884.51 20.8K
16:53 29,884.51 29,890.87 29,884.51 29,890.87 123.0K
16:54 29,890.87 29,890.87 29,890.87 29,890.87 12.9K
16:55 29,890.87 29,890.87 29,871.46 29,871.46 12.7K
16:56 29,870.16 29,870.16 29,864.46 29,864.46 139.9K
16:57 29,864.46 29,864.46 29,859.41 29,859.41 35.4K
16:58 29,859.41 29,859.41 29,857.82 29,857.82 32.2K
16:59 29,859.41 29,859.41 29,856.23 29,856.23 77.2K
17:00 29,856.23 29,865.14 29,856.23 29,865.14 296.6K
17:01 29,865.14 29,865.14 29,865.14 29,865.14 73.6K
17:02 29,865.14 29,877.87 29,865.14 29,877.87 341.2K
17:03 29,877.87 29,882.64 29,877.87 29,882.64 70.8K
17:04 29,882.64 29,882.64 29,881.05 29,881.05 6.4K
17:05 29,881.05 29,881.05 29,866.48 29,866.48 8.7K
17:06 29,866.48 29,868.77 29,862.41 29,862.41 114.9K
17:07 29,859.22 29,859.22 29,859.22 29,859.22 12.9K
17:08 29,862.41 29,862.41 29,859.22 29,859.22 244.6K
17:09 29,859.22 29,875.82 29,859.22 29,874.23 1,367.1K
17:10 29,859.92 29,897.67 29,859.92 29,897.67 2,572.1K
17:11 29,886.54 29,911.45 29,884.95 29,911.45 762.2K
17:12 29,914.20 29,914.20 29,912.14 29,914.20 198.7K
17:13 29,917.38 29,917.38 29,912.61 29,912.61 296.2K
17:14 29,920.56 29,920.56 29,917.75 29,917.75 119.6K
17:15 29,920.93 29,920.93 29,909.55 29,914.32 91.0K
17:16 29,907.96 29,913.65 29,907.96 29,913.65 35.3K
17:17 29,913.65 29,915.93 29,913.65 29,915.93 65.1K
17:18 29,915.93 29,915.93 29,911.82 29,911.82 9.9K
17:19 29,906.12 29,906.12 29,899.18 29,899.18 36.6K
17:20 29,899.18 29,913.65 29,899.18 29,913.65 1,196.8K
17:21 29,912.27 29,923.40 29,912.27 29,919.32 220.3K
17:22 29,919.32 29,919.32 29,914.54 29,916.13 20.1K
17:23 29,907.41 29,916.95 29,907.41 29,911.05 153.2K
17:24 29,911.05 29,911.05 29,909.46 29,909.46 6.4K
17:25 29,914.23 29,920.13 29,914.23 29,918.54 121.9K
17:26 29,918.54 29,939.37 29,918.54 29,939.37 21.6K
17:27 29,944.14 29,944.14 29,944.14 29,944.14 38.7K
17:28 29,944.14 29,944.14 29,938.01 29,942.78 1,026.0K
17:29 29,945.96 29,945.96 29,944.37 29,945.76 690.4K
17:30 29,939.40 29,952.18 29,939.40 29,952.18 137.6K
17:31 29,941.17 29,945.94 29,941.17 29,945.94 15.0K
17:32 29,942.76 29,942.76 29,924.36 29,929.13 364.4K
17:33 29,929.13 29,929.13 29,929.13 29,929.13 152.6K
17:34 29,929.13 29,936.27 29,929.13 29,936.27 53.6K
17:35 29,949.21 29,952.39 29,949.21 29,952.39 21.0K
17:36 29,953.99 29,955.81 29,953.99 29,954.68 753.3K
17:37 29,954.68 29,954.68 29,949.90 29,949.90 12.0K
17:38 29,949.90 29,956.06 29,949.90 29,956.06 9.7K
17:39 29,956.06 29,956.06 29,947.78 29,947.78 316.5K
17:40 29,941.42 29,941.42 29,938.24 29,938.24 109.7K
17:41 29,938.24 29,946.19 29,938.24 29,946.19 25.8K
17:42 29,949.25 29,955.61 29,949.25 29,953.80 66.5K
17:43 29,953.80 29,960.50 29,953.80 29,960.50 123.3K
17:44 29,963.96 29,963.96 29,950.94 29,950.94 21.1K
17:45 29,950.94 29,954.12 29,950.94 29,954.12 19.4K
17:46 29,952.53 29,954.12 29,952.53 29,954.12 110.0K
17:47 29,931.53 29,931.53 29,924.60 29,924.60 24.9K
17:48 29,926.19 29,932.42 29,926.19 29,932.42 13.6K
17:49 29,932.42 29,932.42 29,929.65 29,929.65 138.6K
17:50 29,928.06 29,936.01 29,928.06 29,928.06 1,589.4K
17:51 29,926.47 29,926.47 29,924.88 29,924.88 19.4K
17:52 29,924.88 29,926.71 29,924.88 29,926.71 18.6K
17:53 29,942.88 29,942.88 29,942.88 29,942.88 1.6K
17:54 29,938.11 29,938.11 29,936.52 29,936.52 32.3K
17:55 29,930.16 29,934.93 29,930.16 29,933.34 417.9K
17:56 29,933.34 29,933.34 29,925.17 29,925.17 20.2K
17:57 29,925.17 29,925.17 29,925.17 29,925.17 27.7K
17:58 29,925.17 29,925.17 29,902.90 29,917.22 2,610.6K
17:59 29,917.22 29,917.22 29,898.74 29,898.74 1,476.3K
18:00 29,898.74 29,898.74 29,898.74 29,898.74 238.2K
18:01 29,898.74 29,898.74 29,898.74 29,898.74 6.6K
18:02 29,897.15 29,897.15 29,897.15 29,897.15 301.0K
18:03 29,897.15 29,902.84 29,897.15 29,902.84 54.3K
18:04 29,902.39 29,902.39 29,901.24 29,901.24 21.9K
18:05 29,901.24 29,901.24 29,901.24 29,901.24 6.4K
18:06 29,902.83 29,902.83 29,902.83 29,902.83 40.9K
18:07 29,902.14 29,902.14 29,902.14 29,902.14 13.1K
18:08 29,900.06 29,900.06 29,899.37 29,899.37 8.9K
18:09 29,899.37 29,899.37 29,892.08 29,892.08 108.4K
18:10 29,892.08 29,892.08 29,886.77 29,889.05 42.6K
18:11 29,889.05 29,889.05 29,887.46 29,887.46 6.4K
18:12 29,887.46 29,889.05 29,887.46 29,887.46 44.7K
18:13 29,889.05 29,889.05 29,889.05 29,889.05 12.9K
18:14 29,889.05 29,889.05 29,883.15 29,886.33 193.3K
18:15 29,886.33 29,886.33 29,883.15 29,884.74 12.9K
18:16 29,879.97 29,879.97 29,875.42 29,875.42 41.1K
18:17 29,881.79 29,881.79 29,881.79 29,881.79 12.9K
18:18 29,881.79 29,881.79 29,876.15 29,876.15 35.1K
18:19 29,876.15 29,876.15 29,836.07 29,836.07 736.9K
18:20 29,840.84 29,844.02 29,840.84 29,844.02 25.7K
18:21 29,844.02 29,844.02 29,844.02 29,844.02 0.0K
18:22 29,844.02 29,844.02 29,844.02 29,844.02 0.0K
18:23 29,844.02 29,845.41 29,844.02 29,845.41 0.7K
18:24 29,845.41 29,845.41 29,839.05 29,839.05 115.7K
18:25 29,843.82 29,844.31 29,843.82 29,844.31 23.8K
18:26 29,844.31 29,844.31 29,841.12 29,841.12 57.9K
18:27 29,841.12 29,841.12 29,841.12 29,841.12 0.0K
18:28 29,842.71 29,854.10 29,842.71 29,854.10 7.2K
18:29 29,854.10 29,854.10 29,854.10 29,854.10 0.7K
18:30 29,854.10 29,862.05 29,854.10 29,855.69 335.1K
18:31 29,855.69 29,858.93 29,855.69 29,858.93 4.2K
18:32 29,858.93 29,859.83 29,853.24 29,853.24 315.7K
18:33 29,852.32 29,857.09 29,852.32 29,857.09 1,867.7K
18:34 29,857.09 29,861.86 29,857.09 29,861.86 1,437.5K
18:35 29,854.81 29,861.17 29,832.67 29,832.67 285.1K
18:36 29,818.10 29,823.12 29,818.10 29,823.12 144.7K
18:37 29,813.57 29,817.67 29,813.57 29,817.67 753.2K
18:38 29,814.49 29,814.49 29,814.49 29,814.49 475.2K
18:39 29,777.43 29,798.84 29,777.43 29,798.84 357.2K
18:40 29,808.39 29,808.39 29,808.39 29,808.39 322.5K
18:51 29,801.27 29,801.27 29,801.27 29,801.27 9,260.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据