MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 俄罗斯 →
30,060.88
最后更新: 2025-10-01
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 30,011.11 30,011.11 29,912.49 29,912.49 12.7K
09:51 29,912.49 29,914.08 29,912.49 29,914.08 44.3K
09:52 29,914.08 29,914.08 29,914.08 29,914.08 0.0K
09:53 29,910.90 29,912.49 29,910.90 29,910.90 44.3K
09:54 29,909.31 29,909.31 29,627.58 29,632.35 885.1K
09:55 29,632.35 29,632.35 29,614.56 29,614.56 366.0K
09:56 29,614.56 29,614.56 29,611.38 29,611.38 278.1K
09:57 29,611.38 29,619.33 29,611.38 29,619.33 50.6K
09:58 29,611.38 29,614.56 29,611.38 29,614.56 145.3K
09:59 29,614.56 29,622.51 29,614.56 29,622.51 31.6K
10:00 29,644.22 29,644.22 29,479.10 29,509.52 1,273.1K
10:01 29,468.39 29,513.36 29,468.39 29,513.36 8,258.2K
10:02 29,507.00 29,553.13 29,507.00 29,553.13 1,247.7K
10:03 29,551.31 29,551.31 29,541.77 29,547.26 569.8K
10:04 29,552.03 29,566.99 29,538.12 29,538.12 966.0K
10:05 29,547.05 29,555.26 29,535.16 29,555.26 388.9K
10:06 29,545.23 29,561.44 29,545.23 29,561.44 607.6K
10:07 29,566.21 29,607.54 29,566.21 29,598.69 1,429.6K
10:08 29,598.89 29,598.89 29,540.74 29,540.74 391.5K
10:09 29,542.33 29,542.33 29,491.76 29,506.35 935.6K
10:10 29,511.17 29,511.17 29,497.47 29,497.47 893.4K
10:11 29,500.66 29,524.37 29,500.66 29,517.90 85.9K
10:12 29,517.90 29,533.38 29,516.31 29,533.38 84.3K
10:13 29,541.44 29,541.44 29,513.88 29,521.04 61.3K
10:14 29,518.09 29,519.62 29,518.09 29,519.62 41.2K
10:15 29,519.62 29,519.62 29,498.69 29,506.86 998.3K
10:16 29,497.21 29,515.41 29,497.21 29,514.51 625.5K
10:17 29,520.88 29,545.62 29,520.88 29,545.62 528.4K
10:18 29,550.38 29,563.39 29,550.38 29,555.43 666.6K
10:19 29,553.84 29,568.03 29,536.77 29,557.56 598.9K
10:20 29,550.86 29,550.86 29,546.09 29,546.09 91.9K
10:21 29,554.10 29,555.69 29,554.10 29,554.10 284.1K
10:22 29,554.10 29,555.74 29,554.10 29,555.74 203.5K
10:23 29,557.33 29,562.10 29,557.33 29,562.10 79.4K
10:24 29,563.69 29,565.29 29,557.33 29,565.29 90.9K
10:25 29,563.70 29,563.70 29,563.70 29,563.70 44.4K
10:26 29,563.70 29,575.98 29,560.52 29,575.98 544.8K
10:27 29,564.63 29,570.99 29,564.63 29,567.81 70.6K
10:28 29,553.65 29,570.03 29,546.37 29,570.03 169.6K
10:29 29,566.56 29,566.56 29,561.79 29,561.79 64.3K
10:30 29,560.19 29,560.19 29,548.80 29,559.06 56.3K
10:31 29,555.88 29,565.59 29,555.88 29,565.59 185.6K
10:32 29,565.59 29,568.82 29,558.35 29,568.82 830.1K
10:33 29,565.81 29,566.71 29,562.63 29,566.71 107.3K
10:34 29,566.71 29,566.71 29,558.48 29,558.48 138.7K
10:35 29,564.17 29,564.17 29,545.50 29,549.82 2,425.2K
10:36 29,546.64 29,551.99 29,545.05 29,551.99 479.9K
10:37 29,548.81 29,548.81 29,526.27 29,526.27 1,876.7K
10:38 29,526.27 29,532.63 29,524.40 29,524.40 595.3K
10:39 29,525.26 29,549.43 29,525.26 29,549.43 93.6K
10:40 29,549.43 29,549.43 29,539.58 29,543.74 72.6K
10:41 29,529.15 29,543.74 29,529.15 29,543.74 146.2K
10:42 29,543.74 29,557.06 29,543.74 29,557.06 274.4K
10:43 29,530.28 29,530.28 29,466.95 29,488.82 352.2K
10:44 29,485.58 29,498.52 29,485.58 29,485.80 327.8K
10:45 29,495.50 29,495.50 29,460.20 29,460.20 6,680.2K
10:46 29,457.02 29,457.56 29,447.26 29,447.26 299.8K
10:47 29,437.37 29,455.03 29,437.37 29,455.03 144.1K
10:48 29,455.03 29,455.03 29,447.26 29,447.26 225.6K
10:49 29,436.11 29,436.11 29,419.02 29,435.73 5,124.2K
10:50 29,425.21 29,425.21 29,398.43 29,403.20 100.4K
10:51 29,404.18 29,408.46 29,404.18 29,408.46 588.0K
10:52 29,415.14 29,435.81 29,415.14 29,435.81 2,028.4K
10:53 29,430.01 29,438.69 29,413.42 29,413.42 227.4K
10:54 29,416.19 29,421.74 29,416.19 29,421.74 97.5K
10:55 29,436.37 29,436.37 29,417.49 29,417.49 144.7K
10:56 29,410.13 29,410.13 29,410.13 29,410.13 55.1K
10:57 29,413.60 29,413.60 29,407.24 29,409.96 807.7K
10:58 29,409.96 29,411.55 29,409.96 29,411.55 289.6K
10:59 29,419.51 29,421.56 29,419.51 29,421.56 781.7K
11:00 29,421.56 29,422.70 29,417.92 29,417.92 25.8K
11:01 29,417.92 29,421.31 29,417.90 29,417.90 281.4K
11:02 29,416.51 29,416.51 29,390.48 29,390.48 905.6K
11:03 29,392.80 29,392.80 29,390.52 29,390.52 233.2K
11:04 29,396.89 29,404.84 29,393.71 29,404.84 707.3K
11:05 29,404.84 29,404.84 29,393.63 29,393.63 114.7K
11:06 29,393.63 29,396.40 29,393.22 29,393.22 58.2K
11:07 29,393.22 29,393.22 29,388.45 29,391.63 3,546.3K
11:08 29,391.40 29,404.79 29,391.40 29,404.79 90.6K
11:09 29,403.61 29,410.08 29,403.61 29,410.08 28.1K
11:10 29,412.53 29,418.98 29,412.53 29,418.98 30.3K
11:11 29,415.80 29,432.00 29,415.80 29,432.00 53.5K
11:12 29,433.59 29,433.59 29,432.00 29,432.00 113.6K
11:13 29,430.41 29,436.16 29,430.41 29,436.16 99.5K
11:14 29,436.16 29,437.80 29,434.57 29,437.80 17.4K
11:15 29,437.80 29,437.80 29,417.47 29,417.47 135.2K
11:16 29,417.47 29,417.47 29,414.29 29,414.29 85.9K
11:17 29,414.29 29,420.65 29,414.29 29,420.65 130.8K
11:18 29,425.42 29,438.36 29,425.42 29,438.36 92.7K
11:19 29,433.59 29,433.59 29,430.41 29,430.41 283.3K
11:20 29,430.87 29,434.05 29,430.87 29,432.46 449.3K
11:21 29,420.16 29,428.88 29,420.16 29,428.88 129.8K
11:22 29,427.09 29,427.09 29,414.46 29,417.65 173.1K
11:23 29,417.65 29,417.65 29,411.27 29,415.43 260.1K
11:24 29,417.51 29,417.51 29,415.92 29,415.92 146.2K
11:25 29,413.84 29,413.84 29,412.30 29,412.30 779.0K
11:26 29,410.71 29,417.07 29,410.71 29,417.07 939.2K
11:27 29,414.72 29,416.90 29,411.83 29,411.83 1,016.2K
11:28 29,423.84 29,423.84 29,408.60 29,408.60 119.0K
11:29 29,408.60 29,415.88 29,408.60 29,415.88 275.0K
11:30 29,415.88 29,424.89 29,415.88 29,422.12 9.1K
11:31 29,415.19 29,415.19 29,411.50 29,411.50 144.3K
11:32 29,411.26 29,417.37 29,410.80 29,417.37 1,165.7K
11:33 29,412.60 29,412.60 29,407.06 29,407.98 380.8K
11:34 29,407.98 29,407.98 29,405.51 29,405.51 596.9K
11:35 29,406.82 29,406.82 29,402.05 29,402.05 233.6K
11:36 29,397.94 29,397.94 29,396.35 29,396.35 40.3K
11:37 29,396.35 29,396.80 29,393.62 29,395.89 255.5K
11:38 29,396.80 29,404.97 29,396.80 29,404.97 175.5K
11:39 29,404.97 29,409.74 29,404.97 29,406.51 62.9K
11:40 29,406.51 29,406.51 29,406.51 29,406.51 64.9K
11:41 29,406.51 29,412.87 29,406.51 29,412.87 385.9K
11:42 29,414.51 29,416.10 29,414.51 29,416.10 95.6K
11:43 29,410.55 29,415.40 29,410.55 29,415.40 26.6K
11:44 29,416.79 29,423.15 29,416.79 29,423.15 349.6K
11:45 29,426.33 29,426.33 29,426.33 29,426.33 24.0K
11:46 29,426.33 29,426.33 29,423.15 29,423.15 7.2K
11:47 29,421.77 29,427.67 29,421.31 29,427.67 700.3K
11:48 29,428.13 29,428.13 29,426.54 29,428.13 79.0K
11:49 29,428.13 29,430.64 29,424.95 29,430.64 7.9K
11:50 29,414.46 29,414.46 29,414.46 29,414.46 135.4K
11:51 29,414.46 29,429.02 29,414.46 29,429.02 177.3K
11:52 29,429.02 29,429.02 29,425.84 29,425.84 47.3K
11:53 29,425.84 29,425.84 29,416.29 29,416.29 2,106.7K
11:54 29,416.29 29,417.88 29,416.29 29,417.88 73.5K
11:55 29,416.29 29,416.29 29,403.41 29,403.41 154.1K
11:56 29,409.77 29,409.77 29,408.85 29,408.85 180.4K
11:57 29,409.08 29,409.08 29,408.85 29,408.85 31.8K
11:58 29,408.85 29,410.44 29,408.85 29,410.44 18.9K
11:59 29,410.44 29,410.44 29,401.76 29,401.76 47.2K
12:00 29,387.90 29,388.59 29,386.08 29,386.08 1,020.4K
12:01 29,365.97 29,368.26 29,360.31 29,360.31 1,741.3K
12:02 29,358.71 29,360.77 29,358.71 29,360.77 178.3K
12:03 29,359.39 29,364.16 29,359.39 29,359.39 401.5K
12:04 29,359.39 29,367.39 29,357.80 29,367.39 114.4K
12:05 29,363.38 29,363.38 29,360.20 29,360.20 21.4K
12:06 29,360.20 29,360.20 29,358.61 29,358.61 12.6K
12:07 29,358.61 29,360.20 29,358.60 29,358.60 211.4K
12:08 29,358.60 29,367.47 29,358.60 29,367.47 184.6K
12:09 29,377.18 29,381.80 29,377.18 29,381.80 42.5K
12:10 29,381.80 29,381.80 29,381.80 29,381.80 31.6K
12:11 29,367.48 29,367.48 29,364.30 29,364.30 4,088.9K
12:12 29,363.66 29,365.25 29,363.66 29,365.25 60.4K
12:13 29,365.25 29,372.75 29,365.25 29,372.75 1,316.9K
12:14 29,367.20 29,375.24 29,367.20 29,375.24 59.0K
12:15 29,372.00 29,373.82 29,369.72 29,373.82 45.8K
12:16 29,368.13 29,371.31 29,368.13 29,371.31 20.5K
12:17 29,371.31 29,372.90 29,371.31 29,372.90 7.1K
12:18 29,372.90 29,372.90 29,369.72 29,369.72 44.2K
12:19 29,369.72 29,377.68 29,369.72 29,377.68 154.0K
12:20 29,366.39 29,368.89 29,366.39 29,368.89 135.1K
12:21 29,367.07 29,370.48 29,367.07 29,367.71 214.7K
12:22 29,367.71 29,367.71 29,367.71 29,367.71 0.0K
12:23 29,367.71 29,367.71 29,366.12 29,366.12 113.7K
12:24 29,365.89 29,382.04 29,365.89 29,382.04 152.0K
12:25 29,375.67 29,380.45 29,373.06 29,373.06 487.5K
12:26 29,373.06 29,373.06 29,368.29 29,368.29 50.5K
12:27 29,368.29 29,368.29 29,367.37 29,367.37 80.3K
12:28 29,367.37 29,368.96 29,367.37 29,368.96 6.3K
12:29 29,367.37 29,374.71 29,367.37 29,374.71 146.5K
12:30 29,375.63 29,375.63 29,375.63 29,375.63 2.6K
12:31 29,375.63 29,376.96 29,375.63 29,376.96 94.2K
12:32 29,376.96 29,378.55 29,376.96 29,378.55 151.5K
12:33 29,378.55 29,378.55 29,375.08 29,375.08 66.0K
12:34 29,365.38 29,368.15 29,365.38 29,368.15 835.9K
12:35 29,368.15 29,368.15 29,368.15 29,368.15 183.3K
12:36 29,369.89 29,369.89 29,369.89 29,369.89 28.4K
12:37 29,373.28 29,373.28 29,362.82 29,362.82 188.2K
12:38 29,373.45 29,402.13 29,373.45 29,402.13 79.4K
12:39 29,402.13 29,402.13 29,402.13 29,402.13 6.3K
12:40 29,402.13 29,403.96 29,402.13 29,403.96 114.4K
12:41 29,403.96 29,405.10 29,403.96 29,405.10 52.8K
12:42 29,405.10 29,405.10 29,405.10 29,405.10 0.0K
12:43 29,405.10 29,405.10 29,403.36 29,403.36 62.4K
12:44 29,403.36 29,403.36 29,388.90 29,388.90 69.0K
12:45 29,390.49 29,390.49 29,390.49 29,390.49 7.0K
12:46 29,390.49 29,392.08 29,390.49 29,392.08 63.2K
12:47 29,392.08 29,392.08 29,388.90 29,388.90 35.0K
12:48 29,392.08 29,392.08 29,392.08 29,392.08 56.9K
12:49 29,385.04 29,385.04 29,385.04 29,385.04 430.1K
12:50 29,388.22 29,388.22 29,383.45 29,383.45 12.6K
12:51 29,383.45 29,389.81 29,383.45 29,389.81 42.8K
12:52 29,389.81 29,392.99 29,389.81 29,392.99 252.7K
12:53 29,392.99 29,392.99 29,392.99 29,392.99 20.1K
12:54 29,392.99 29,394.59 29,392.99 29,394.59 293.7K
12:55 29,394.59 29,394.59 29,394.59 29,394.59 12.6K
12:56 29,396.18 29,396.18 29,396.18 29,396.18 120.8K
12:57 29,396.18 29,406.11 29,396.18 29,406.11 650.9K
12:58 29,405.19 29,405.19 29,402.01 29,402.01 20.0K
12:59 29,400.63 29,419.29 29,400.63 29,417.70 82.6K
13:00 29,417.70 29,419.75 29,417.70 29,419.75 58.7K
13:01 29,421.14 29,421.14 29,410.54 29,410.54 261.7K
13:02 29,410.08 29,410.08 29,410.08 29,410.08 27.9K
13:03 29,410.08 29,410.08 29,408.00 29,408.00 63.7K
13:04 29,408.00 29,410.98 29,408.00 29,410.98 64.3K
13:05 29,400.66 29,400.66 29,378.70 29,378.70 372.5K
13:06 29,378.70 29,378.70 29,375.52 29,378.70 19.0K
13:07 29,378.70 29,392.34 29,378.70 29,392.34 178.3K
13:08 29,395.29 29,401.90 29,395.29 29,401.90 21.9K
13:09 29,405.08 29,405.08 29,405.08 29,405.08 145.9K
13:10 29,405.08 29,408.32 29,405.08 29,408.32 14.6K
13:11 29,408.32 29,408.32 29,408.32 29,408.32 6.3K
13:12 29,403.55 29,406.67 29,400.31 29,406.67 147.0K
13:13 29,406.67 29,406.67 29,405.08 29,406.67 132.7K
13:14 29,400.60 29,400.60 29,400.60 29,400.60 16.4K
13:15 29,400.60 29,400.60 29,399.00 29,399.00 9.1K
13:16 29,395.82 29,395.82 29,395.13 29,395.82 44.3K
13:17 29,391.48 29,393.07 29,391.48 29,393.07 81.7K
13:18 29,393.07 29,393.30 29,393.07 29,393.30 3.5K
13:19 29,393.30 29,393.30 29,369.44 29,383.76 5,762.7K
13:20 29,383.76 29,386.94 29,380.35 29,380.35 2,176.1K
13:21 29,378.96 29,396.71 29,378.77 29,378.77 4,429.1K
13:22 29,389.19 29,393.96 29,389.19 29,393.96 28.9K
13:23 29,395.55 29,395.55 29,376.88 29,376.88 46.5K
13:24 29,373.70 29,381.71 29,373.70 29,381.71 90.0K
13:25 29,378.53 29,381.99 29,378.53 29,381.99 19.0K
13:26 29,380.40 29,380.40 29,376.99 29,376.99 63.3K
13:27 29,381.76 29,381.76 29,378.58 29,381.76 88.4K
13:28 29,381.08 29,381.08 29,379.49 29,381.08 158.4K
13:29 29,381.08 29,388.89 29,381.08 29,388.89 84.5K
13:30 29,388.89 29,388.89 29,385.66 29,385.66 89.5K
13:31 29,385.66 29,385.66 29,385.66 29,385.66 64.5K
13:32 29,385.66 29,397.04 29,385.66 29,397.04 178.2K
13:33 29,398.43 29,398.43 29,398.43 29,398.43 77.8K
13:34 29,398.43 29,401.66 29,398.43 29,401.66 31.6K
13:35 29,401.66 29,401.66 29,401.66 29,401.66 52.0K
13:36 29,401.66 29,401.66 29,400.07 29,400.07 82.0K
13:37 29,400.07 29,401.66 29,400.07 29,401.66 290.3K
13:38 29,401.66 29,401.66 29,393.71 29,395.30 820.1K
13:39 29,395.53 29,395.53 29,394.83 29,394.83 25.5K
13:40 29,394.83 29,397.56 29,381.17 29,381.17 115.6K
13:41 29,382.77 29,382.77 29,381.38 29,381.38 52.6K
13:42 29,381.38 29,381.38 29,379.79 29,380.48 22.7K
13:43 29,380.48 29,380.48 29,380.48 29,380.48 7.1K
13:44 29,380.48 29,380.48 29,380.48 29,380.48 0.0K
13:45 29,380.48 29,393.42 29,380.48 29,390.70 746.7K
13:46 29,393.88 29,393.88 29,393.88 29,393.88 6.3K
13:47 29,395.47 29,413.24 29,395.47 29,413.24 332.7K
13:48 29,411.64 29,411.64 29,405.28 29,405.28 838.8K
13:49 29,403.69 29,405.28 29,400.51 29,400.51 1,311.9K
13:50 29,403.75 29,406.93 29,403.75 29,406.93 171.0K
13:51 29,406.93 29,416.63 29,406.93 29,416.63 18.1K
13:52 29,416.63 29,418.22 29,416.63 29,418.22 132.4K
13:53 29,429.61 29,429.61 29,382.74 29,387.52 218.5K
13:54 29,415.09 29,415.09 29,408.62 29,408.62 197.4K
13:55 29,408.62 29,408.62 29,399.17 29,399.17 32.0K
13:56 29,399.17 29,408.77 29,399.17 29,408.77 197.1K
13:57 29,408.77 29,408.77 29,406.69 29,408.77 181.0K
13:58 29,412.00 29,413.39 29,412.00 29,413.39 94.1K
13:59 29,418.16 29,418.16 29,418.16 29,418.16 75.7K
14:00 29,418.16 29,418.16 29,418.16 29,418.16 31.5K
14:01 29,413.39 29,413.39 29,410.16 29,410.16 134.6K
14:02 29,410.16 29,410.16 29,410.16 29,410.16 0.0K
14:03 29,410.16 29,410.16 29,410.16 29,410.16 0.8K
14:04 29,410.16 29,410.16 29,410.16 29,410.16 0.6K
14:05 29,410.16 29,410.16 29,410.16 29,410.16 0.0K
14:06 29,410.16 29,410.16 29,405.59 29,407.18 19.6K
14:07 29,404.00 29,405.59 29,404.00 29,405.59 66.4K
14:08 29,405.59 29,405.59 29,405.59 29,405.59 25.2K
14:09 29,405.59 29,405.59 29,405.59 29,405.59 50.4K
14:10 29,403.30 29,403.30 29,387.18 29,387.18 4,371.5K
14:11 29,387.18 29,387.18 29,384.90 29,384.90 177.1K
14:12 29,386.49 29,386.49 29,386.49 29,386.49 127.2K
14:13 29,386.49 29,386.72 29,384.90 29,386.72 1,478.1K
14:14 29,385.13 29,386.72 29,373.31 29,373.31 5,673.7K
14:15 29,373.31 29,373.31 29,371.02 29,371.02 247.2K
14:16 29,369.43 29,369.43 29,344.77 29,354.32 5,079.4K
14:17 29,352.73 29,359.09 29,352.73 29,359.09 220.0K
14:18 29,357.50 29,376.80 29,355.91 29,376.80 586.9K
14:19 29,378.39 29,379.57 29,378.39 29,379.57 88.8K
14:20 29,382.75 29,392.30 29,382.75 29,390.71 4,571.4K
14:21 29,390.71 29,390.71 29,389.12 29,389.12 133.8K
14:22 29,385.94 29,385.94 29,383.63 29,383.63 37.5K
14:23 29,383.63 29,383.63 29,382.71 29,382.71 7.8K
14:24 29,382.71 29,382.71 29,334.67 29,334.67 234.8K
14:25 29,334.21 29,334.21 29,300.04 29,300.04 1,002.4K
14:26 29,329.15 29,329.15 29,327.56 29,327.56 79.7K
14:27 29,323.51 29,333.35 29,323.51 29,332.04 179.6K
14:28 29,333.63 29,340.15 29,330.45 29,340.15 82.6K
14:29 29,340.15 29,341.75 29,340.15 29,341.75 69.2K
14:30 29,341.75 29,344.93 29,340.15 29,344.93 73.2K
14:31 29,346.53 29,346.53 29,343.35 29,343.35 19.1K
14:32 29,338.12 29,338.12 29,336.53 29,336.53 2,164.5K
14:33 29,334.94 29,341.30 29,334.94 29,336.53 56.6K
14:34 29,341.30 29,341.76 29,339.71 29,341.76 44.2K
14:35 29,341.76 29,349.51 29,341.76 29,348.81 135.2K
14:36 29,348.81 29,348.81 29,342.45 29,342.45 31.5K
14:37 29,337.57 29,342.34 29,337.57 29,339.16 481.4K
14:38 29,335.70 29,335.70 29,332.51 29,332.51 51.0K
14:39 29,335.70 29,346.99 29,335.70 29,346.99 224.5K
14:40 29,347.22 29,347.45 29,347.22 29,347.45 315.1K
14:41 29,347.45 29,347.45 29,344.71 29,344.71 20.9K
14:42 29,344.71 29,346.30 29,344.71 29,346.30 38.0K
14:43 29,343.07 29,343.07 29,330.09 29,330.09 99.1K
14:44 29,330.09 29,331.68 29,330.09 29,330.09 528.8K
14:45 29,328.50 29,346.16 29,328.50 29,346.16 340.7K
14:46 29,346.16 29,346.16 29,341.17 29,341.17 107.2K
14:47 29,341.17 29,341.17 29,339.79 29,339.79 49.9K
14:48 29,341.38 29,341.38 29,336.60 29,336.60 472.0K
14:49 29,339.79 29,351.17 29,339.79 29,351.17 164.4K
14:50 29,351.17 29,351.17 29,351.17 29,351.17 6.3K
14:51 29,357.61 29,360.79 29,343.02 29,343.02 597.4K
14:52 29,333.31 29,334.46 29,333.31 29,334.46 4.3K
14:53 29,334.46 29,336.05 29,334.46 29,334.46 43.9K
14:54 29,336.05 29,344.00 29,336.05 29,339.23 1,690.3K
14:55 29,339.23 29,340.82 29,339.23 29,340.82 174.6K
14:56 29,336.66 29,338.25 29,336.66 29,338.25 70.8K
14:57 29,336.66 29,336.66 29,335.07 29,335.07 508.8K
14:58 29,345.05 29,349.82 29,345.05 29,349.82 173.2K
14:59 29,349.82 29,358.75 29,349.82 29,358.75 47.1K
15:00 29,358.75 29,358.75 29,353.98 29,353.98 171.2K
15:01 29,353.98 29,359.45 29,353.98 29,359.45 64.6K
15:02 29,354.37 29,355.96 29,354.37 29,355.96 227.5K
15:03 29,357.55 29,362.40 29,357.55 29,357.55 621.1K
15:04 29,357.55 29,357.55 29,355.96 29,355.96 195.6K
15:05 29,355.96 29,355.96 29,355.96 29,355.96 69.4K
15:06 29,355.96 29,355.96 29,352.78 29,352.78 6.3K
15:07 29,356.93 29,372.13 29,356.93 29,372.13 29.5K
15:08 29,373.72 29,374.70 29,363.57 29,374.70 1,394.9K
15:09 29,371.52 29,371.52 29,363.79 29,363.79 429.9K
15:10 29,363.79 29,363.79 29,363.11 29,363.11 12.8K
15:11 29,363.79 29,368.57 29,343.54 29,343.54 456.9K
15:12 29,343.08 29,343.08 29,335.13 29,335.13 1,788.7K
15:13 29,335.13 29,335.13 29,330.12 29,333.31 322.0K
15:14 29,331.72 29,333.31 29,317.13 29,317.13 132.5K
15:15 29,325.08 29,330.02 29,320.31 29,330.02 76.4K
15:16 29,330.02 29,330.02 29,327.74 29,327.74 25.4K
15:17 29,328.64 29,336.59 29,328.64 29,336.59 298.9K
15:18 29,338.18 29,339.77 29,336.59 29,339.77 100.8K
15:19 29,322.27 29,327.05 29,322.27 29,327.05 984.3K
15:20 29,327.05 29,336.59 29,327.05 29,336.59 88.2K
15:21 29,337.28 29,359.13 29,337.28 29,359.13 26.7K
15:22 29,351.18 29,351.18 29,342.31 29,342.31 1,101.4K
15:23 29,338.15 29,338.15 29,338.15 29,338.15 109.6K
15:24 29,338.15 29,338.15 29,338.15 29,338.15 114.2K
15:25 29,330.19 29,330.19 29,326.96 29,326.96 246.4K
15:26 29,326.96 29,326.96 29,326.96 29,326.96 346.9K
15:27 29,326.96 29,330.14 29,326.96 29,330.14 176.2K
15:28 29,330.14 29,333.61 29,330.14 29,333.61 79.8K
15:29 29,335.20 29,335.20 29,335.20 29,335.20 10.4K
15:30 29,335.20 29,335.20 29,333.61 29,333.61 157.4K
15:31 29,333.61 29,335.20 29,333.61 29,335.20 199.3K
15:32 29,335.20 29,335.20 29,335.20 29,335.20 0.0K
15:33 29,335.20 29,335.20 29,330.42 29,330.42 128.6K
15:34 29,330.42 29,336.79 29,330.42 29,336.79 57.3K
15:35 29,333.61 29,348.54 29,333.61 29,348.54 260.5K
15:36 29,348.54 29,349.23 29,348.54 29,349.23 2.5K
15:37 29,354.00 29,355.59 29,352.41 29,355.59 1,360.3K
15:38 29,355.59 29,365.29 29,355.59 29,363.70 41.4K
15:39 29,363.70 29,363.93 29,357.57 29,357.57 119.8K
15:40 29,357.57 29,357.57 29,339.39 29,340.07 2,725.6K
15:41 29,351.00 29,351.00 29,338.28 29,338.28 1,496.9K
15:42 29,338.28 29,338.28 29,325.28 29,325.28 104.6K
15:43 29,325.28 29,325.28 29,309.66 29,309.71 1,139.1K
15:44 29,299.31 29,324.41 29,299.31 29,324.41 148.4K
15:45 29,325.11 29,329.88 29,325.11 29,329.88 36.2K
15:46 29,329.19 29,329.19 29,324.41 29,324.41 1,221.3K
15:47 29,326.01 29,326.01 29,316.46 29,316.46 1,155.0K
15:48 29,324.41 29,324.41 29,322.82 29,324.41 125.6K
15:49 29,325.11 29,325.11 29,311.46 29,311.46 224.1K
15:50 29,311.46 29,311.46 29,311.46 29,311.46 127.1K
15:51 29,306.69 29,306.69 29,303.51 29,305.10 678.9K
15:52 29,306.69 29,306.69 29,305.10 29,305.10 31.4K
15:53 29,305.10 29,305.10 29,305.10 29,305.10 169.3K
15:54 29,305.10 29,305.79 29,301.02 29,301.02 743.2K
15:55 29,302.61 29,302.61 29,302.61 29,302.61 50.2K
15:56 29,302.61 29,308.97 29,302.61 29,305.79 1,518.8K
15:57 29,309.03 29,312.21 29,309.03 29,312.21 32.2K
15:58 29,312.21 29,330.87 29,312.21 29,330.87 21.9K
15:59 29,330.87 29,330.87 29,330.87 29,330.87 15.3K
16:00 29,334.05 29,334.05 29,334.05 29,334.05 18.8K
16:01 29,334.05 29,337.24 29,334.05 29,337.24 25.1K
16:02 29,337.24 29,342.01 29,337.24 29,342.01 6.3K
16:03 29,343.74 29,343.74 29,337.24 29,337.24 43.8K
16:04 29,311.36 29,312.95 29,311.36 29,312.95 257.3K
16:05 29,317.72 29,317.72 29,317.72 29,317.72 70.2K
16:06 29,317.72 29,317.72 29,301.81 29,304.99 489.6K
16:07 29,304.99 29,304.99 29,301.81 29,304.99 25.1K
16:08 29,304.99 29,305.22 29,304.99 29,305.22 0.6K
16:09 29,305.22 29,310.91 29,305.22 29,310.91 1.5K
16:10 29,310.91 29,310.91 29,310.91 29,310.91 0.9K
16:11 29,310.91 29,369.20 29,306.14 29,369.20 231.1K
16:12 29,340.08 29,349.79 29,340.08 29,349.79 45.9K
16:13 29,349.79 29,352.97 29,349.79 29,352.97 420.5K
16:14 29,349.79 29,352.97 29,349.79 29,352.97 33.2K
16:15 29,350.25 29,353.43 29,350.25 29,350.25 34.3K
16:16 29,348.65 29,348.65 29,347.06 29,347.06 2,057.4K
16:17 29,347.06 29,347.06 29,347.06 29,347.06 0.0K
16:18 29,347.06 29,347.06 29,340.59 29,345.57 93.9K
16:19 29,340.80 29,356.87 29,340.80 29,356.87 29.3K
16:20 29,356.87 29,356.87 29,350.40 29,350.40 3.3K
16:21 29,350.40 29,350.40 29,347.21 29,347.90 19.4K
16:22 29,354.26 29,354.26 29,346.31 29,346.31 113.0K
16:23 29,346.31 29,351.08 29,346.31 29,351.08 50.2K
16:24 29,347.90 29,347.90 29,332.00 29,332.00 4,148.1K
16:25 29,332.00 29,333.59 29,303.36 29,304.95 12,188.4K
16:26 29,304.95 29,311.42 29,304.95 29,311.42 112.4K
16:27 29,306.65 29,309.83 29,306.65 29,308.24 87.5K
16:28 29,308.24 29,308.94 29,305.76 29,308.94 247.0K
16:29 29,305.76 29,305.76 29,304.84 29,304.84 52.4K
16:30 29,286.99 29,286.99 29,270.86 29,270.86 769.7K
16:31 29,275.71 29,280.48 29,275.71 29,280.48 68.1K
16:32 29,280.48 29,287.70 29,280.48 29,287.70 43.9K
16:33 29,286.11 29,287.70 29,286.11 29,287.70 219.7K
16:34 29,287.70 29,289.29 29,286.11 29,289.29 300.3K
16:35 29,289.29 29,290.88 29,284.52 29,284.52 131.0K
16:36 29,284.52 29,290.65 29,284.52 29,290.65 21.1K
16:37 29,293.63 29,293.63 29,279.15 29,279.15 203.4K
16:38 29,275.97 29,279.36 29,275.97 29,277.77 303.7K
16:39 29,277.77 29,278.05 29,277.56 29,278.05 138.0K
16:40 29,279.86 29,279.86 29,276.68 29,276.68 267.8K
16:41 29,276.68 29,295.44 29,276.68 29,295.44 301.3K
16:42 29,298.63 29,301.40 29,293.44 29,293.44 154.8K
16:43 29,293.44 29,298.71 29,293.44 29,298.71 448.3K
16:44 29,298.71 29,314.57 29,298.71 29,314.57 127.0K
16:45 29,327.51 29,327.51 29,314.65 29,315.34 237.3K
16:46 29,315.34 29,315.34 29,315.34 29,315.34 36.1K
16:47 29,320.11 29,324.27 29,320.11 29,321.09 293.4K
16:48 29,321.56 29,321.56 29,312.02 29,312.02 256.2K
16:49 29,312.02 29,313.15 29,309.74 29,313.15 349.5K
16:50 29,305.20 29,305.20 29,297.24 29,298.83 1,295.6K
16:51 29,296.78 29,298.38 29,293.60 29,293.60 2,383.4K
16:52 29,293.60 29,299.97 29,292.01 29,299.97 255.3K
16:53 29,291.73 29,291.73 29,275.70 29,279.86 868.8K
16:54 29,279.86 29,279.86 29,256.47 29,258.06 1,972.3K
16:55 29,258.06 29,264.09 29,253.29 29,264.09 503.8K
16:56 29,265.68 29,265.68 29,265.68 29,265.68 33.3K
16:57 29,265.68 29,267.73 29,265.68 29,266.14 207.2K
16:58 29,266.14 29,266.37 29,261.60 29,261.60 3,374.6K
16:59 29,263.47 29,263.47 29,252.34 29,252.34 1,314.0K
17:00 29,252.34 29,252.34 29,252.34 29,252.34 250.2K
17:01 29,252.34 29,255.52 29,252.05 29,252.05 128.0K
17:02 29,252.05 29,252.05 29,236.16 29,236.16 162.2K
17:03 29,240.93 29,242.52 29,239.34 29,242.52 789.8K
17:04 29,240.93 29,240.93 29,232.87 29,232.87 684.8K
17:05 29,236.05 29,237.65 29,236.05 29,237.65 1,953.5K
17:06 29,237.65 29,237.65 29,236.05 29,236.05 250.9K
17:07 29,237.65 29,237.65 29,234.46 29,236.05 3,626.2K
17:08 29,236.05 29,236.05 29,234.46 29,234.46 231.4K
17:09 29,234.46 29,247.19 29,232.87 29,239.52 2,680.4K
17:10 29,239.52 29,245.88 29,239.52 29,241.11 109.0K
17:11 29,237.93 29,246.82 29,232.24 29,246.82 533.3K
17:12 29,246.82 29,246.82 29,242.05 29,242.05 522.2K
17:13 29,243.64 29,243.64 29,239.77 29,239.77 324.5K
17:14 29,239.77 29,242.95 29,239.77 29,239.77 195.9K
17:15 29,239.77 29,242.95 29,235.20 29,235.20 368.7K
17:16 29,235.89 29,235.89 29,228.96 29,228.96 624.8K
17:17 29,228.96 29,230.55 29,228.96 29,230.55 292.0K
17:18 29,230.55 29,230.55 29,230.55 29,230.55 174.0K
17:19 29,223.27 29,224.86 29,223.27 29,223.27 295.7K
17:20 29,223.96 29,225.55 29,217.72 29,217.72 164.6K
17:21 29,219.31 29,225.67 29,219.31 29,224.08 1,511.4K
17:22 29,231.01 29,231.01 29,224.86 29,224.86 71.8K
17:23 29,229.63 29,229.83 29,224.86 29,229.83 362.5K
17:24 29,234.60 29,234.60 29,233.01 29,233.01 81.6K
17:25 29,236.89 29,236.94 29,233.71 29,236.94 45.9K
17:26 29,236.94 29,236.94 29,216.05 29,233.56 770.5K
17:27 29,230.38 29,238.95 29,222.42 29,238.95 376.2K
17:28 29,245.36 29,248.54 29,227.65 29,227.65 164.2K
17:29 29,227.88 29,234.24 29,218.34 29,234.24 304.9K
17:30 29,221.52 29,222.21 29,221.52 29,222.21 131.3K
17:31 29,219.03 29,224.26 29,219.03 29,224.26 87.4K
17:32 29,217.90 29,221.89 29,217.04 29,217.04 866.1K
17:33 29,221.81 29,221.81 29,213.63 29,213.63 1,071.3K
17:34 29,219.27 29,220.86 29,211.55 29,211.55 540.5K
17:35 29,216.32 29,216.32 29,210.78 29,210.78 58.7K
17:36 29,213.96 29,218.73 29,213.96 29,213.96 143.0K
17:37 29,207.60 29,213.96 29,207.60 29,213.96 180.2K
17:38 29,207.60 29,221.91 29,207.60 29,221.91 223.9K
17:39 29,225.09 29,226.68 29,215.55 29,215.55 273.8K
17:40 29,215.55 29,221.91 29,215.55 29,221.91 31.1K
17:41 29,223.50 29,225.09 29,223.50 29,225.09 118.2K
17:42 29,225.09 29,225.09 29,206.73 29,206.73 721.7K
17:43 29,205.14 29,208.32 29,205.14 29,208.32 105.6K
17:44 29,211.50 29,211.50 29,208.32 29,208.32 521.9K
17:45 29,208.32 29,211.50 29,207.40 29,207.40 68.8K
17:46 29,220.34 29,220.34 29,204.44 29,207.70 3,788.2K
17:47 29,212.47 29,212.47 29,212.47 29,212.47 465.4K
17:48 29,212.47 29,212.47 29,202.87 29,202.87 6,698.5K
17:49 29,198.10 29,198.10 29,173.55 29,173.55 7,925.3K
17:50 29,181.51 29,181.51 29,173.55 29,175.15 1,447.5K
17:51 29,176.74 29,176.74 29,165.60 29,170.37 3,568.4K
17:52 29,170.37 29,178.33 29,159.24 29,159.24 2,935.0K
17:53 29,157.65 29,159.24 29,157.65 29,158.32 328.8K
17:54 29,163.09 29,163.09 29,152.57 29,152.57 663.3K
17:55 29,154.16 29,166.22 29,154.16 29,166.22 608.3K
17:56 29,166.22 29,166.22 29,148.56 29,148.56 1,718.2K
17:57 29,148.56 29,154.92 29,148.56 29,154.92 6.2K
17:58 29,153.33 29,153.33 29,148.56 29,148.56 296.5K
17:59 29,151.74 29,154.92 29,151.74 29,154.92 191.5K
18:00 29,156.66 29,163.02 29,154.92 29,163.02 424.7K
18:01 29,156.66 29,172.78 29,156.66 29,166.41 282.4K
18:02 29,166.41 29,169.60 29,148.92 29,148.92 5,040.8K
18:03 29,147.33 29,161.52 29,147.33 29,156.75 1,021.0K
18:04 29,153.51 29,156.69 29,153.51 29,153.51 1,037.6K
18:05 29,150.33 29,151.92 29,147.15 29,151.92 191.9K
18:06 29,142.38 29,142.38 29,118.52 29,118.52 8,666.1K
18:07 29,123.29 29,136.01 29,123.29 29,136.01 1,494.8K
18:08 29,140.79 29,140.79 29,121.70 29,121.70 3,310.9K
18:09 29,129.71 29,129.71 29,113.31 29,113.31 1,645.4K
18:10 29,103.77 29,116.49 29,103.77 29,116.49 3,461.3K
18:11 29,116.49 29,117.19 29,110.82 29,110.82 1,890.1K
18:12 29,114.29 29,116.78 29,114.29 29,116.78 160.5K
18:13 29,116.78 29,127.97 29,116.78 29,127.97 4,746.2K
18:14 29,126.37 29,134.38 29,126.37 29,132.79 929.2K
18:15 29,134.38 29,139.15 29,134.38 29,139.15 2,090.7K
18:16 29,143.52 29,143.52 29,132.24 29,135.42 1,951.6K
18:17 29,129.05 29,129.05 29,127.46 29,127.46 307.2K
18:18 29,125.85 29,125.85 29,119.49 29,122.67 1,500.1K
18:19 29,132.21 29,157.95 29,132.21 29,157.95 5,378.3K
18:20 29,150.67 29,155.44 29,150.67 29,150.67 1,776.2K
18:21 29,154.76 29,154.76 29,140.33 29,140.33 2,069.7K
18:22 29,141.92 29,148.28 29,141.92 29,148.28 1,005.1K
18:23 29,148.28 29,151.46 29,148.28 29,151.46 190.8K
18:24 29,151.46 29,164.06 29,151.46 29,164.06 451.9K
18:25 29,164.06 29,184.07 29,164.06 29,184.07 703.4K
18:26 29,188.84 29,188.84 29,184.07 29,184.07 647.9K
18:27 29,188.84 29,188.84 29,182.40 29,182.40 513.7K
18:28 29,183.09 29,183.09 29,175.67 29,175.67 54.0K
18:29 29,175.67 29,178.85 29,170.41 29,170.41 1,337.0K
18:30 29,175.90 29,190.22 29,174.72 29,174.72 2,207.9K
18:31 29,175.62 29,178.80 29,175.62 29,175.62 2,566.2K
18:32 29,175.62 29,175.62 29,168.48 29,168.48 489.0K
18:33 29,178.39 29,181.57 29,176.72 29,176.72 1,091.0K
18:34 29,178.31 29,186.14 29,178.31 29,184.49 491.9K
18:35 29,170.18 29,178.13 29,170.18 29,178.13 1,699.3K
18:36 29,176.20 29,176.20 29,176.20 29,176.20 330.9K
18:37 29,176.20 29,177.17 29,171.14 29,177.17 770.5K
18:38 29,186.71 29,186.71 29,169.22 29,169.22 1,839.2K
18:39 29,115.45 29,141.13 29,115.45 29,141.13 1,176.0K
18:40 29,137.84 29,137.84 29,137.84 29,137.84 69.6K
18:51 29,172.95 29,172.95 29,172.95 29,172.95 6,374.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据