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 29,265.21 29,265.21 29,197.06 29,197.06 302.2K
09:51 29,197.06 29,203.43 29,195.47 29,197.06 566.7K
09:52 29,197.06 29,249.44 29,197.06 29,249.44 46.8K
09:53 29,243.08 29,249.44 29,243.08 29,247.85 31.1K
09:54 29,247.85 29,252.62 29,244.67 29,252.62 31.2K
09:55 29,247.85 29,247.85 29,238.31 29,238.31 255.3K
09:56 29,238.31 29,239.90 29,238.31 29,239.90 74.7K
09:57 29,228.17 29,232.95 29,228.17 29,232.95 84.1K
09:58 29,232.95 29,234.54 29,232.95 29,234.54 87.2K
09:59 29,234.54 29,234.54 29,234.54 29,234.54 24.9K
10:00 29,234.54 29,335.91 29,234.54 29,327.18 273.0K
10:01 29,307.95 29,350.96 29,307.95 29,350.96 1,004.6K
10:02 29,350.96 29,355.73 29,350.96 29,355.73 713.9K
10:03 29,344.59 29,344.59 29,329.90 29,329.90 147.3K
10:04 29,328.31 29,328.31 29,308.55 29,308.55 121.2K
10:05 29,311.49 29,311.49 29,301.94 29,304.02 594.5K
10:06 29,307.20 29,308.79 29,304.02 29,304.02 139.2K
10:07 29,334.67 29,351.51 29,334.67 29,351.51 287.0K
10:08 29,351.51 29,351.51 29,344.91 29,346.18 532.3K
10:09 29,343.00 29,343.00 29,333.47 29,337.35 188.7K
10:10 29,334.16 29,335.75 29,334.16 29,335.75 129.4K
10:11 29,351.66 29,351.66 29,342.08 29,342.08 1,940.3K
10:12 29,330.30 29,338.82 29,330.30 29,338.82 255.0K
10:13 29,338.82 29,338.82 29,335.64 29,336.53 164.3K
10:14 29,332.19 29,332.19 29,304.06 29,319.10 257.1K
10:15 29,311.16 29,311.16 29,293.46 29,293.46 808.7K
10:16 29,293.46 29,293.46 29,293.46 29,293.46 332.2K
10:17 29,299.00 29,308.54 29,299.00 29,306.95 57.4K
10:18 29,309.46 29,309.46 29,293.14 29,293.14 89.1K
10:19 29,294.74 29,295.41 29,293.82 29,295.41 47.9K
10:20 29,295.41 29,302.14 29,293.82 29,302.14 44.2K
10:21 29,305.60 29,305.60 29,300.34 29,300.34 240.9K
10:22 29,298.75 29,298.75 29,292.39 29,292.39 323.1K
10:23 29,298.75 29,301.93 29,298.75 29,301.93 504.8K
10:24 29,297.16 29,297.16 29,285.82 29,285.82 273.8K
10:25 29,285.82 29,289.06 29,285.82 29,287.47 1,713.6K
10:26 29,289.06 29,289.06 29,287.47 29,287.47 732.1K
10:27 29,287.47 29,287.47 29,279.92 29,279.92 1,212.2K
10:28 29,278.33 29,286.29 29,278.33 29,286.29 1,147.8K
10:29 29,286.29 29,286.29 29,262.43 29,262.43 3,276.9K
10:30 29,260.84 29,260.84 29,254.47 29,254.47 225.6K
10:31 29,259.25 29,260.84 29,259.25 29,260.84 458.7K
10:32 29,260.84 29,262.43 29,260.84 29,262.43 13.2K
10:33 29,262.43 29,263.81 29,262.43 29,263.81 14.5K
10:34 29,259.04 29,259.04 29,137.86 29,137.86 1,987.7K
10:35 29,201.64 29,201.64 29,175.82 29,175.82 3,255.7K
10:36 29,175.59 29,175.59 29,167.07 29,167.07 258.0K
10:37 29,152.71 29,152.71 29,146.35 29,146.35 461.6K
10:38 29,162.05 29,162.05 29,152.51 29,157.53 1,528.5K
10:39 29,157.53 29,162.30 29,157.53 29,162.30 101.4K
10:40 29,157.53 29,162.30 29,157.53 29,159.12 222.8K
10:41 29,157.29 29,157.29 29,155.41 29,155.41 50.6K
10:42 29,155.41 29,155.41 29,147.46 29,149.05 1,012.4K
10:43 29,152.23 29,158.53 29,152.23 29,158.53 179.4K
10:44 29,145.80 29,145.80 29,125.54 29,125.54 3,295.1K
10:45 29,125.10 29,125.10 29,116.18 29,116.61 575.6K
10:46 29,119.79 29,127.90 29,119.79 29,127.90 205.6K
10:47 29,126.76 29,142.66 29,126.76 29,142.66 4,011.4K
10:48 29,142.72 29,144.55 29,139.78 29,139.78 1,590.0K
10:49 29,139.37 29,139.37 29,121.18 29,121.18 3,270.6K
10:50 29,121.18 29,143.01 29,121.18 29,143.01 1,293.0K
10:51 29,138.24 29,144.60 29,136.28 29,136.28 112.1K
10:52 29,137.87 29,137.87 29,137.87 29,137.87 258.5K
10:53 29,137.21 29,141.98 29,137.21 29,141.98 657.1K
10:54 29,141.98 29,141.98 29,141.98 29,141.98 12.3K
10:55 29,144.25 29,144.25 29,114.03 29,114.03 6,048.8K
10:56 29,110.85 29,118.68 29,110.85 29,118.68 2,682.9K
10:57 29,123.45 29,126.63 29,121.86 29,121.86 1,081.3K
10:58 29,119.35 29,125.71 29,114.58 29,125.71 2,175.2K
10:59 29,120.94 29,120.94 29,109.81 29,109.81 3,839.7K
11:00 29,107.99 29,107.99 29,106.25 29,107.84 458.4K
11:01 29,096.71 29,096.71 29,085.57 29,085.57 9,494.6K
11:02 29,088.75 29,088.75 29,079.32 29,079.32 4,871.9K
11:03 29,079.32 29,109.08 29,079.32 29,104.98 6,197.9K
11:04 29,100.21 29,103.39 29,098.62 29,098.62 2,534.8K
11:05 29,093.85 29,100.21 29,093.85 29,100.21 226.8K
11:06 29,095.38 29,104.01 29,089.69 29,104.01 986.8K
11:07 29,100.82 29,110.37 29,100.82 29,110.37 372.6K
11:08 29,108.78 29,108.78 29,099.23 29,099.23 1,664.7K
11:09 29,102.47 29,107.24 29,102.47 29,107.24 439.5K
11:10 29,107.24 29,113.60 29,107.24 29,113.60 32.3K
11:11 29,105.40 29,105.40 29,105.40 29,105.40 191.2K
11:12 29,105.40 29,106.09 29,104.50 29,106.09 128.5K
11:13 29,109.27 29,109.27 29,106.09 29,109.27 252.1K
11:14 29,124.90 29,124.90 29,120.13 29,120.13 471.5K
11:15 29,118.54 29,120.13 29,118.54 29,120.13 236.8K
11:16 29,118.54 29,118.54 29,114.46 29,114.46 561.9K
11:17 29,091.59 29,091.59 29,063.79 29,063.79 949.2K
11:18 29,066.97 29,074.39 29,065.52 29,065.52 524.6K
11:19 29,060.74 29,073.43 29,057.27 29,073.43 699.2K
11:20 29,078.20 29,079.79 29,078.20 29,079.79 288.6K
11:21 29,079.79 29,079.79 29,078.20 29,078.20 71.8K
11:22 29,077.74 29,080.92 29,077.74 29,080.92 69.0K
11:23 29,080.92 29,080.92 29,080.92 29,080.92 0.0K
11:24 29,084.10 29,084.10 29,079.92 29,079.92 25.2K
11:25 29,079.92 29,079.92 29,051.97 29,051.97 3,750.9K
11:26 29,051.97 29,051.97 29,045.61 29,045.61 245.1K
11:27 29,056.85 29,061.62 29,047.43 29,047.43 341.4K
11:28 29,045.84 29,056.97 29,045.84 29,056.97 410.4K
11:29 29,056.97 29,056.97 29,048.96 29,048.96 43.6K
11:30 29,048.96 29,048.96 29,048.96 29,048.96 318.8K
11:31 29,055.33 29,056.69 29,055.10 29,056.69 158.9K
11:32 29,053.51 29,055.78 29,051.92 29,055.78 680.7K
11:33 29,064.80 29,064.80 29,040.40 29,040.40 470.1K
11:34 29,043.58 29,046.77 29,043.58 29,046.77 134.8K
11:35 29,048.36 29,054.72 29,048.36 29,054.72 215.4K
11:36 29,054.72 29,054.72 29,049.03 29,050.62 46.0K
11:37 29,048.88 29,054.71 29,032.08 29,032.08 359.9K
11:38 29,024.12 29,024.12 29,024.12 29,024.12 422.5K
11:39 29,031.20 29,033.49 29,031.20 29,032.30 100.5K
11:40 29,032.08 29,057.79 29,032.08 29,057.79 4,666.9K
11:41 29,053.02 29,066.40 29,053.02 29,066.40 420.8K
11:42 29,072.76 29,081.27 29,072.76 29,081.27 95.5K
11:43 29,081.27 29,081.27 29,074.90 29,077.18 86.4K
11:44 29,077.18 29,077.18 29,047.75 29,047.75 2,525.3K
11:45 29,047.75 29,057.29 29,044.30 29,044.30 157.6K
11:46 29,040.14 29,057.62 29,040.14 29,057.62 259.2K
11:47 29,052.77 29,052.77 29,044.54 29,051.39 34.8K
11:48 29,051.39 29,051.39 29,046.61 29,050.08 198.2K
11:49 29,050.08 29,054.85 29,050.08 29,054.85 373.8K
11:50 29,054.85 29,054.85 29,045.15 29,048.33 270.5K
11:51 29,048.33 29,074.45 29,048.33 29,074.45 72.1K
11:52 29,074.45 29,074.45 29,072.86 29,074.45 166.0K
11:53 29,074.45 29,079.22 29,074.45 29,079.22 222.7K
11:54 29,080.14 29,084.91 29,080.14 29,084.91 139.6K
11:55 29,080.14 29,080.14 29,078.55 29,078.55 754.3K
11:56 29,078.55 29,090.80 29,078.55 29,090.80 269.3K
11:57 29,090.80 29,090.80 29,090.80 29,090.80 19.8K
11:58 29,090.80 29,095.38 29,090.80 29,095.38 56.3K
11:59 29,095.38 29,096.97 29,095.38 29,096.97 63.4K
12:00 29,096.97 29,098.56 29,096.97 29,096.97 30.7K
12:01 29,096.97 29,096.97 29,095.15 29,095.15 18.6K
12:02 29,095.15 29,096.74 29,095.15 29,096.74 79.8K
12:03 29,096.74 29,096.97 29,094.91 29,096.97 53.1K
12:04 29,096.05 29,096.05 29,070.35 29,070.35 2,627.4K
12:05 29,071.94 29,071.94 29,066.93 29,066.93 182.3K
12:06 29,074.88 29,084.42 29,074.88 29,084.42 669.1K
12:07 29,081.24 29,081.24 29,076.47 29,081.24 104.4K
12:08 29,086.01 29,086.01 29,079.65 29,085.34 169.8K
12:09 29,085.34 29,091.71 29,085.34 29,086.94 589.5K
12:10 29,086.94 29,088.53 29,086.94 29,088.53 61.4K
12:11 29,088.53 29,091.76 29,088.53 29,091.76 33.2K
12:12 29,094.94 29,094.94 29,091.76 29,094.94 18.4K
12:13 29,077.87 29,078.30 29,076.27 29,078.30 108.0K
12:14 29,081.54 29,090.37 29,078.30 29,090.37 14.8K
12:15 29,087.19 29,093.55 29,083.64 29,093.55 194.1K
12:16 29,098.32 29,098.32 29,091.96 29,096.73 307.3K
12:17 29,096.73 29,096.73 29,093.55 29,093.55 51.5K
12:18 29,093.55 29,093.55 29,089.40 29,089.40 137.4K
12:19 29,089.40 29,089.40 29,087.12 29,087.12 43.7K
12:20 29,088.71 29,088.71 29,088.71 29,088.71 18.4K
12:21 29,079.00 29,081.78 29,079.00 29,081.78 49.1K
12:22 29,081.78 29,081.78 29,080.19 29,081.78 288.8K
12:23 29,081.78 29,081.78 29,081.78 29,081.78 129.5K
12:24 29,081.78 29,087.55 29,081.78 29,087.55 781.7K
12:25 29,087.55 29,087.55 29,081.19 29,081.19 1,406.1K
12:26 29,081.19 29,082.78 29,074.09 29,074.09 95.8K
12:27 29,074.09 29,077.28 29,074.09 29,077.28 128.9K
12:28 29,077.28 29,077.28 29,074.09 29,074.09 6.1K
12:29 29,083.80 29,083.80 29,080.62 29,080.62 66.5K
12:30 29,085.39 29,085.39 29,085.39 29,085.39 28.4K
12:31 29,083.80 29,083.80 29,081.95 29,081.95 13.8K
12:32 29,081.95 29,081.95 29,081.95 29,081.95 24.6K
12:33 29,081.95 29,081.95 29,078.49 29,078.49 16.4K
12:34 29,073.71 29,073.71 29,070.53 29,070.53 159.5K
12:35 29,064.17 29,064.17 29,062.58 29,062.58 533.3K
12:36 29,072.28 29,074.36 29,072.28 29,074.36 14.6K
12:37 29,074.36 29,078.44 29,074.36 29,078.44 19.1K
12:38 29,078.44 29,084.80 29,078.44 29,078.44 30.7K
12:39 29,067.31 29,070.49 29,054.42 29,054.42 1,048.5K
12:40 29,045.61 29,045.61 29,042.43 29,042.43 95.4K
12:41 29,040.84 29,063.72 29,040.84 29,063.72 95.4K
12:42 29,060.25 29,065.02 29,060.25 29,065.02 19.8K
12:43 29,069.88 29,069.88 29,062.74 29,062.74 60.1K
12:44 29,059.56 29,059.56 29,057.97 29,057.97 159.2K
12:45 29,054.79 29,054.79 29,053.20 29,053.20 752.7K
12:46 29,057.97 29,059.57 29,045.71 29,052.65 270.1K
12:47 29,052.65 29,052.65 29,030.06 29,030.06 787.6K
12:48 29,025.29 29,027.14 29,025.29 29,027.14 36.5K
12:49 29,031.91 29,031.91 29,030.32 29,030.32 30.6K
12:50 29,031.91 29,031.91 29,031.91 29,031.91 62.0K
12:51 29,031.91 29,033.50 29,031.91 29,033.50 42.8K
12:52 29,035.58 29,035.58 29,035.58 29,035.58 3.0K
12:53 29,035.58 29,035.58 29,032.81 29,032.81 87.0K
12:54 29,034.40 29,034.40 29,028.71 29,028.71 86.7K
12:55 29,022.34 29,027.12 29,020.75 29,020.75 267.4K
12:56 29,020.75 29,020.75 29,013.00 29,013.70 900.2K
12:57 29,026.87 29,026.87 29,006.31 29,006.31 747.9K
12:58 29,004.72 29,012.78 29,004.72 29,007.47 172.2K
12:59 28,997.92 28,997.92 28,994.23 28,994.23 1,164.4K
13:00 28,994.23 28,994.23 28,993.09 28,993.09 18.2K
13:01 28,991.50 29,011.36 28,991.50 29,002.22 1,277.4K
13:02 28,999.04 29,006.99 28,999.04 28,999.04 183.2K
13:03 29,000.87 29,000.87 28,996.72 28,996.72 23.2K
13:04 28,992.56 28,994.62 28,983.01 28,994.62 1,328.4K
13:05 28,991.43 28,997.80 28,989.84 28,989.84 152.7K
13:06 28,989.84 28,989.84 28,985.07 28,985.07 506.7K
13:07 28,985.07 28,985.07 28,985.07 28,985.07 110.6K
13:08 28,985.07 28,986.66 28,985.07 28,986.66 76.6K
13:09 28,989.84 29,002.84 28,986.66 29,002.84 2,584.5K
13:10 28,983.43 28,983.43 28,980.25 28,981.84 574.3K
13:11 28,983.43 28,983.43 28,978.65 28,983.43 292.9K
13:12 28,978.65 28,980.25 28,968.86 28,968.86 1,037.8K
13:13 28,967.27 28,967.27 28,965.68 28,965.68 335.5K
13:14 28,965.68 28,965.68 28,959.44 28,959.44 513.9K
13:15 28,970.58 28,973.76 28,970.58 28,973.76 128.2K
13:16 28,970.58 28,976.94 28,970.58 28,976.94 293.2K
13:17 28,980.12 28,980.12 28,955.53 28,955.53 1,663.7K
13:18 28,960.30 28,960.30 28,955.53 28,955.99 104.0K
13:19 28,955.99 28,965.53 28,955.99 28,963.39 181.8K
13:20 28,962.00 28,962.00 28,941.00 28,945.77 299.9K
13:21 28,955.07 28,958.25 28,955.07 28,958.25 68.8K
13:22 28,958.25 28,958.25 28,953.40 28,953.40 141.9K
13:23 28,953.40 28,953.40 28,937.28 28,937.28 68.0K
13:24 28,937.28 28,939.99 28,935.22 28,935.22 141.6K
13:25 28,940.89 28,945.66 28,940.89 28,940.89 386.0K
13:26 28,944.07 28,945.66 28,944.07 28,945.66 62.5K
13:27 28,949.31 28,949.31 28,946.12 28,946.12 154.0K
13:28 28,946.12 28,946.12 28,946.12 28,946.12 175.4K
13:29 28,947.49 28,952.27 28,947.49 28,952.27 75.6K
13:30 28,952.27 28,965.21 28,952.27 28,965.21 37.5K
13:31 28,965.21 28,981.91 28,965.21 28,981.91 76.3K
13:32 28,981.91 28,981.91 28,980.32 28,980.32 12.2K
13:33 28,977.14 28,983.27 28,976.91 28,983.27 379.5K
13:34 28,980.09 28,980.99 28,976.88 28,977.58 119.1K
13:35 28,983.96 28,986.44 28,981.67 28,981.67 736.8K
13:36 28,980.08 28,980.08 28,972.13 28,973.72 912.5K
13:37 28,973.72 28,973.72 28,972.13 28,972.13 61.1K
13:38 28,966.58 28,974.41 28,966.58 28,974.41 42.9K
13:39 28,977.59 28,977.59 28,976.00 28,976.00 42.8K
13:40 28,976.00 28,979.18 28,976.00 28,979.18 19.1K
13:41 28,979.18 28,979.18 28,979.18 28,979.18 72.1K
13:42 28,980.77 28,980.77 28,976.00 28,976.00 55.0K
13:43 28,974.40 28,976.00 28,974.40 28,976.00 2.1K
13:44 28,976.00 28,981.67 28,975.31 28,981.67 21.6K
13:45 28,962.37 28,970.32 28,962.37 28,970.32 228.0K
13:46 28,970.32 28,970.32 28,968.04 28,968.04 576.7K
13:47 28,967.81 28,970.09 28,963.73 28,963.73 505.8K
13:48 28,962.14 28,966.91 28,962.14 28,966.91 195.8K
13:49 28,966.91 28,966.91 28,960.55 28,960.55 276.9K
13:50 28,963.73 28,973.30 28,962.14 28,971.71 55.5K
13:51 28,972.43 28,972.43 28,965.29 28,966.88 78.7K
13:52 28,966.88 28,966.88 28,949.81 28,949.81 87.2K
13:53 28,949.81 28,963.45 28,949.81 28,963.45 124.9K
13:54 28,963.45 28,963.45 28,960.93 28,960.93 35.2K
13:55 28,959.34 28,959.34 28,952.98 28,952.98 1,413.6K
13:56 28,952.98 28,952.98 28,946.62 28,946.62 544.0K
13:57 28,946.62 28,954.57 28,946.62 28,954.57 67.3K
13:58 28,948.21 28,951.34 28,944.98 28,951.34 31.5K
13:59 28,954.52 28,956.11 28,954.52 28,956.11 152.9K
14:00 28,956.11 28,956.11 28,951.34 28,951.34 660.7K
14:01 28,951.34 28,951.34 28,951.34 28,951.34 0.0K
14:02 28,952.48 28,957.25 28,952.48 28,957.25 6.3K
14:03 28,957.25 28,959.33 28,956.14 28,956.14 1,002.0K
14:04 28,956.14 28,966.61 28,954.55 28,966.61 26.0K
14:05 28,966.61 28,966.61 28,966.61 28,966.61 0.0K
14:06 28,965.02 28,971.54 28,965.02 28,965.85 166.7K
14:07 28,961.08 28,970.62 28,961.08 28,970.62 110.1K
14:08 28,980.16 28,980.16 28,976.54 28,976.54 808.8K
14:09 28,976.54 28,979.43 28,973.07 28,973.07 601.5K
14:10 28,973.07 28,976.25 28,973.07 28,973.07 122.5K
14:11 28,973.07 28,974.66 28,973.07 28,974.66 61.2K
14:12 28,978.75 28,978.75 28,977.16 28,977.16 208.1K
14:13 28,981.93 28,981.93 28,977.16 28,981.47 551.8K
14:14 28,981.47 28,986.12 28,981.47 28,986.12 899.2K
14:15 28,986.12 28,986.12 28,981.34 28,982.82 1,478.0K
14:16 28,984.42 28,986.01 28,984.42 28,986.01 13.6K
14:17 28,986.01 28,987.60 28,984.42 28,987.60 140.3K
14:18 28,987.60 28,990.78 28,987.60 28,990.78 897.5K
14:19 28,990.78 28,990.78 28,989.19 28,989.19 68.1K
14:20 28,989.19 28,989.19 28,984.42 28,984.42 169.1K
14:21 28,984.42 28,987.60 28,977.95 28,977.95 20.8K
14:22 28,977.95 28,977.95 28,977.95 28,977.95 67.7K
14:23 28,977.95 28,979.54 28,977.95 28,979.54 98.7K
14:24 28,976.76 28,976.76 28,965.38 28,965.38 24.4K
14:25 28,965.38 28,965.38 28,963.79 28,963.79 18.4K
14:26 28,963.79 28,969.05 28,963.79 28,969.05 241.4K
14:27 28,969.05 28,969.05 28,965.87 28,969.05 79.5K
14:28 28,969.05 28,971.33 28,969.05 28,971.33 215.7K
14:29 28,969.74 28,969.74 28,964.05 28,967.23 398.1K
14:30 28,967.23 28,967.23 28,960.87 28,960.87 913.5K
14:31 28,960.87 28,968.82 28,960.87 28,968.82 2,897.1K
14:32 28,975.18 28,975.18 28,968.82 28,968.82 98.0K
14:33 28,968.82 28,970.41 28,968.82 28,969.51 17.7K
14:34 28,969.51 28,972.00 28,969.51 28,972.00 137.5K
14:35 28,972.00 28,972.00 28,959.17 28,963.94 490.4K
14:36 28,963.94 28,963.94 28,927.11 28,927.11 448.9K
14:37 28,925.52 28,925.52 28,905.49 28,905.49 342.5K
14:38 28,916.84 28,918.43 28,916.84 28,916.84 105.6K
14:39 28,918.43 28,918.43 28,916.84 28,916.84 82.7K
14:40 28,915.25 28,915.25 28,915.25 28,915.25 55.0K
14:41 28,912.07 28,912.07 28,907.30 28,907.30 384.9K
14:42 28,915.13 28,915.13 28,907.18 28,909.74 460.7K
14:43 28,909.74 28,909.74 28,908.15 28,908.15 280.7K
14:44 28,909.74 28,909.74 28,908.15 28,908.15 30.5K
14:45 28,909.74 28,911.17 28,907.99 28,907.99 3,444.4K
14:46 28,914.36 28,927.53 28,909.58 28,922.75 55.7K
14:47 28,929.26 28,929.26 28,925.21 28,925.21 181.1K
14:48 28,925.21 28,931.57 28,918.54 28,918.54 51.0K
14:49 28,919.24 28,924.93 28,919.24 28,924.93 13.4K
14:50 28,924.93 28,931.57 28,924.93 28,931.57 215.4K
14:51 28,936.35 28,936.35 28,931.57 28,932.49 61.3K
14:52 28,930.90 28,930.90 28,927.72 28,927.95 102.6K
14:53 28,931.13 28,933.90 28,926.29 28,926.29 67.3K
14:54 28,927.88 28,927.88 28,926.29 28,926.29 135.9K
14:55 28,927.88 28,927.88 28,918.33 28,918.33 714.9K
14:56 28,919.92 28,919.92 28,917.65 28,917.65 127.4K
14:57 28,919.24 28,919.24 28,917.65 28,917.65 79.4K
14:58 28,917.65 28,922.42 28,916.06 28,917.65 55.8K
14:59 28,917.65 28,921.81 28,917.65 28,921.81 2.1K
15:00 28,926.58 28,926.58 28,914.93 28,914.93 73.7K
15:01 28,914.93 28,918.11 28,914.93 28,914.93 13.7K
15:02 28,914.93 28,918.11 28,914.93 28,914.93 61.1K
15:03 28,914.93 28,921.58 28,914.93 28,918.40 74.0K
15:04 28,891.59 28,894.08 28,890.90 28,894.08 103.3K
15:05 28,894.08 28,894.08 28,890.90 28,890.90 30.5K
15:06 28,890.90 28,890.90 28,890.90 28,890.90 0.0K
15:07 28,889.31 28,889.31 28,887.72 28,889.31 555.7K
15:08 28,902.25 28,902.25 28,899.07 28,899.07 81.8K
15:09 28,899.07 28,900.66 28,895.89 28,895.89 158.7K
15:10 28,894.30 28,912.99 28,894.30 28,912.99 44.9K
15:11 28,914.58 28,914.58 28,912.99 28,912.99 67.1K
15:12 28,915.05 28,915.05 28,883.88 28,883.88 255.8K
15:13 28,885.47 28,885.47 28,883.88 28,883.88 154.9K
15:14 28,883.88 28,885.47 28,883.88 28,885.47 61.0K
15:15 28,885.47 28,887.14 28,885.47 28,887.14 718.1K
15:16 28,883.38 28,883.38 28,880.20 28,882.68 607.4K
15:17 28,882.68 28,882.68 28,879.50 28,879.50 85.4K
15:18 28,882.68 28,882.68 28,879.50 28,879.50 964.2K
15:19 28,881.09 28,905.33 28,881.09 28,905.33 25.4K
15:20 28,906.92 28,906.92 28,905.33 28,905.33 79.3K
15:21 28,905.33 28,910.10 28,903.74 28,909.41 45.5K
15:22 28,903.05 28,909.41 28,903.05 28,909.41 55.7K
15:23 28,912.59 28,912.59 28,907.82 28,907.82 55.0K
15:24 28,907.82 28,911.00 28,907.82 28,911.00 48.9K
15:25 28,911.00 28,911.00 28,909.41 28,909.41 37.4K
15:26 28,909.41 28,918.95 28,909.41 28,913.26 80.4K
15:27 28,914.65 28,914.65 28,911.46 28,911.46 67.3K
15:28 28,916.24 28,916.24 28,909.87 28,909.87 183.4K
15:29 28,908.28 28,908.28 28,905.10 28,908.28 97.7K
15:30 28,908.28 28,908.28 28,903.51 28,903.51 59.1K
15:31 28,913.98 28,917.21 28,910.79 28,917.21 263.3K
15:32 28,914.44 28,917.61 28,900.11 28,912.84 1,555.6K
15:33 28,917.00 28,921.77 28,913.81 28,913.81 251.5K
15:34 28,913.81 28,913.81 28,912.22 28,912.22 25.8K
15:35 28,925.16 28,931.53 28,925.16 28,925.16 307.5K
15:36 28,925.16 28,933.12 28,925.16 28,933.12 9.6K
15:37 28,933.80 28,933.80 28,922.42 28,922.42 36.2K
15:38 28,922.42 28,922.42 28,914.46 28,920.83 45.0K
15:39 28,924.29 28,924.29 28,915.85 28,917.44 371.8K
15:40 28,916.07 28,929.53 28,916.07 28,929.53 79.2K
15:41 28,926.35 28,934.09 28,926.35 28,934.09 12.4K
15:42 28,918.18 28,923.87 28,918.18 28,923.87 670.1K
15:43 28,923.87 28,923.87 28,923.87 28,923.87 24.4K
15:44 28,923.87 28,925.87 28,921.10 28,925.87 42.3K
15:45 28,929.05 28,929.05 28,922.69 28,922.69 348.2K
15:46 28,927.46 28,927.46 28,919.36 28,919.36 101.1K
15:47 28,919.36 28,925.73 28,919.36 28,924.13 12.2K
15:48 28,924.13 28,924.13 28,920.95 28,920.95 30.5K
15:49 28,920.95 28,920.95 28,920.95 28,920.95 48.9K
15:50 28,920.95 28,920.95 28,917.98 28,917.98 95.0K
15:51 28,919.57 28,925.26 28,919.57 28,925.26 8.4K
15:52 28,925.95 28,929.13 28,924.36 28,924.36 112.7K
15:53 28,924.36 28,924.36 28,924.36 28,924.36 7.6K
15:54 28,930.72 28,932.32 28,925.95 28,932.32 128.3K
15:55 28,932.32 28,932.32 28,925.95 28,925.95 24.4K
15:56 28,922.49 28,930.03 28,922.49 28,923.67 44.9K
15:57 28,926.85 28,926.85 28,914.20 28,923.21 86.1K
15:58 28,923.21 28,923.21 28,921.62 28,923.21 764.7K
15:59 28,923.21 28,926.39 28,923.21 28,924.80 97.7K
16:00 28,924.80 28,924.80 28,921.62 28,921.62 549.5K
16:01 28,923.21 28,923.21 28,920.03 28,920.03 48.8K
16:02 28,921.62 28,921.62 28,921.62 28,921.62 24.4K
16:03 28,923.21 28,923.21 28,910.79 28,910.79 38.1K
16:04 28,911.47 28,917.89 28,911.47 28,914.71 66.3K
16:05 28,914.71 28,914.71 28,914.71 28,914.71 116.0K
16:06 28,911.53 28,913.12 28,903.86 28,903.86 1,916.3K
16:07 28,901.80 28,901.80 28,897.03 28,897.03 1,398.7K
16:08 28,895.44 28,898.62 28,895.44 28,897.03 579.1K
16:09 28,900.21 28,900.21 28,894.26 28,894.26 163.0K
16:10 28,894.26 28,899.03 28,894.26 28,894.26 80.8K
16:11 28,894.26 28,895.85 28,894.26 28,894.26 57.2K
16:12 28,895.85 28,895.85 28,891.07 28,891.07 573.1K
16:13 28,889.48 28,889.48 28,886.25 28,886.25 1,520.9K
16:14 28,883.07 28,883.07 28,880.99 28,880.99 108.6K
16:15 28,880.99 28,880.99 28,866.35 28,866.35 65.9K
16:16 28,866.35 28,866.35 28,855.97 28,855.97 3,251.4K
16:17 28,855.97 28,857.56 28,852.79 28,852.79 865.5K
16:18 28,852.79 28,852.79 28,851.39 28,851.39 56.8K
16:19 28,851.39 28,852.98 28,848.21 28,848.21 30.4K
16:20 28,848.21 28,852.98 28,848.21 28,851.59 42.7K
16:21 28,851.59 28,880.10 28,851.59 28,880.10 435.5K
16:22 28,880.10 28,880.10 28,880.10 28,880.10 237.6K
16:23 28,881.69 28,881.69 28,879.87 28,879.87 206.3K
16:24 28,879.87 28,879.87 28,862.86 28,862.86 1,657.3K
16:25 28,869.22 28,869.22 28,859.67 28,859.67 1,801.5K
16:26 28,864.44 28,864.44 28,864.44 28,864.44 54.7K
16:27 28,864.44 28,884.69 28,864.44 28,879.92 81.7K
16:28 28,884.69 28,884.69 28,871.28 28,871.28 1,454.0K
16:29 28,868.67 28,871.85 28,867.69 28,871.85 325.2K
16:30 28,873.73 28,873.73 28,870.55 28,872.14 462.8K
16:31 28,875.32 28,875.32 28,873.49 28,873.49 760.8K
16:32 28,871.90 28,871.90 28,857.70 28,857.70 2,618.7K
16:33 28,860.89 28,860.89 28,857.70 28,857.70 334.6K
16:34 28,857.70 28,860.89 28,857.70 28,860.89 625.8K
16:35 28,857.70 28,860.89 28,857.70 28,857.70 212.6K
16:36 28,857.70 28,857.70 28,849.75 28,849.75 1,980.3K
16:37 28,852.93 28,863.61 28,852.93 28,860.00 885.2K
16:38 28,860.00 28,861.38 28,860.00 28,861.38 312.7K
16:39 28,865.54 28,868.72 28,865.54 28,865.54 869.2K
16:40 28,863.95 28,865.54 28,860.00 28,860.00 667.1K
16:41 28,858.41 28,858.41 28,858.41 28,858.41 69.3K
16:42 28,860.92 28,863.00 28,860.92 28,863.00 214.0K
16:43 28,863.00 28,864.59 28,863.00 28,864.59 18.2K
16:44 28,864.59 28,870.95 28,857.06 28,857.06 283.3K
16:45 28,863.67 28,863.67 28,855.52 28,858.70 139.6K
16:46 28,857.11 28,858.70 28,852.34 28,852.34 637.6K
16:47 28,850.75 28,857.11 28,850.75 28,853.93 271.4K
16:48 28,863.47 28,870.04 28,862.09 28,870.04 530.4K
16:49 28,870.04 28,874.81 28,870.04 28,873.91 166.4K
16:50 28,872.32 28,872.32 28,871.15 28,871.15 110.5K
16:51 28,872.74 28,872.74 28,869.56 28,872.67 488.7K
16:52 28,889.53 28,892.48 28,889.30 28,889.30 1,077.5K
16:53 28,889.99 28,911.29 28,889.99 28,911.29 1,227.1K
16:54 28,911.29 28,919.25 28,911.29 28,914.48 443.0K
16:55 28,914.48 28,914.48 28,908.84 28,908.84 916.4K
16:56 28,908.84 28,913.61 28,908.84 28,913.61 268.6K
16:57 28,908.84 28,912.02 28,908.84 28,912.02 61.7K
16:58 28,912.02 28,913.61 28,912.02 28,913.61 31.1K
16:59 28,912.91 28,912.91 28,909.73 28,911.32 225.8K
17:00 28,911.32 28,914.75 28,909.97 28,914.75 454.3K
17:01 28,909.97 28,911.56 28,909.97 28,911.56 54.8K
17:02 28,912.26 28,931.34 28,912.26 28,931.34 3,041.9K
17:03 28,926.57 28,931.91 28,925.55 28,925.55 688.2K
17:04 28,920.78 28,927.14 28,920.78 28,922.37 231.3K
17:05 28,930.32 28,931.91 28,923.96 28,931.91 109.6K
17:06 28,929.42 28,929.42 28,915.11 28,915.11 1,157.2K
17:07 28,913.52 28,923.06 28,913.52 28,923.06 176.4K
17:08 28,923.06 28,924.98 28,921.80 28,924.98 44.1K
17:09 28,924.98 28,926.63 28,923.39 28,925.04 181.6K
17:10 28,926.63 28,936.31 28,926.63 28,936.31 218.3K
17:11 28,929.94 28,941.33 28,929.94 28,941.33 232.3K
17:12 28,939.94 28,939.94 28,922.45 28,924.04 378.6K
17:13 28,919.26 28,934.68 28,917.19 28,934.68 1,357.6K
17:14 28,916.92 28,923.28 28,916.92 28,916.92 479.9K
17:15 28,903.94 28,903.94 28,895.98 28,899.16 324.4K
17:16 28,894.31 28,900.00 28,894.31 28,896.77 60.2K
17:17 28,896.77 28,898.36 28,896.77 28,896.97 106.0K
17:18 28,895.38 28,900.16 28,895.38 28,900.16 19.0K
17:19 28,899.86 28,899.86 28,894.18 28,894.18 301.1K
17:20 28,894.18 28,897.36 28,891.00 28,891.00 84.9K
17:21 28,891.00 28,891.00 28,891.00 28,891.00 176.6K
17:22 28,891.00 28,900.41 28,886.43 28,886.43 128.5K
17:23 28,889.61 28,894.38 28,872.11 28,872.11 2,738.0K
17:24 28,870.52 28,870.52 28,860.98 28,865.63 4,177.0K
17:25 28,873.58 28,873.58 28,867.22 28,867.22 1,331.1K
17:26 28,875.17 28,875.17 28,860.60 28,860.60 129.3K
17:27 28,864.47 28,866.97 28,860.60 28,866.97 129.6K
17:28 28,863.78 28,868.56 28,860.60 28,867.17 146.5K
17:29 28,865.14 28,865.14 28,862.45 28,862.45 134.9K
17:30 28,862.45 28,865.63 28,862.45 28,865.63 31.2K
17:31 28,862.45 28,868.14 28,862.45 28,868.14 56.3K
17:32 28,868.14 28,876.10 28,868.14 28,876.10 30.4K
17:33 28,876.10 28,876.10 28,863.37 28,863.37 66.8K
17:34 28,868.14 28,872.91 28,868.14 28,872.91 170.2K
17:35 28,865.68 28,877.10 28,865.68 28,877.10 363.2K
17:36 28,877.10 28,877.10 28,848.68 28,848.68 648.1K
17:37 28,848.68 28,848.68 28,775.54 28,791.95 879.1K
17:38 28,795.07 28,795.07 28,773.26 28,775.68 544.3K
17:39 28,775.68 28,775.68 28,775.68 28,775.68 7.2K
17:40 28,775.68 28,785.23 28,775.68 28,785.23 87.7K
17:41 28,786.82 28,786.82 28,744.81 28,783.63 1,823.2K
17:42 28,751.92 28,776.43 28,751.92 28,771.50 2,358.5K
17:43 28,781.20 28,781.20 28,714.96 28,760.25 708.9K
17:44 28,766.62 28,785.77 28,766.16 28,766.16 242.1K
17:45 28,767.08 28,778.78 28,767.08 28,774.01 202.8K
17:46 28,803.12 28,803.12 28,803.12 28,803.12 154.7K
17:47 28,806.30 28,807.95 28,804.71 28,807.95 52.6K
17:48 28,808.18 28,817.49 28,808.18 28,815.90 1,329.6K
17:49 28,815.90 28,830.16 28,812.67 28,830.16 1,028.9K
17:50 28,825.39 28,830.16 28,825.39 28,830.16 214.9K
17:51 28,830.16 28,836.69 28,830.16 28,836.69 404.7K
17:52 28,836.69 28,836.69 28,822.32 28,823.92 1,135.4K
17:53 28,823.92 28,823.92 28,821.85 28,821.85 90.3K
17:54 28,821.85 28,826.62 28,821.85 28,821.85 176.6K
17:55 28,825.09 28,828.27 28,825.09 28,828.27 424.2K
17:56 28,829.64 28,836.00 28,829.64 28,834.41 173.2K
17:57 28,835.80 28,835.80 28,823.07 28,826.30 334.3K
17:58 28,826.30 28,826.30 28,821.53 28,821.53 225.3K
17:59 28,821.53 28,821.53 28,816.76 28,816.76 2,898.6K
18:00 28,820.17 28,820.17 28,812.08 28,812.08 450.2K
18:01 28,813.67 28,817.83 28,813.67 28,817.83 235.6K
18:02 28,827.37 28,832.15 28,825.78 28,825.78 170.5K
18:03 28,830.56 28,830.56 28,828.33 28,828.33 231.7K
18:04 28,828.33 28,833.33 28,828.33 28,828.55 49.6K
18:05 28,828.55 28,828.55 28,818.96 28,820.55 682.7K
18:06 28,818.96 28,828.50 28,818.96 28,828.50 208.5K
18:07 28,825.73 28,825.73 28,825.73 28,825.73 20.8K
18:08 28,828.96 28,828.96 28,814.36 28,814.36 293.0K
18:09 28,815.95 28,815.95 28,814.36 28,814.36 73.1K
18:10 28,820.60 28,820.60 28,812.65 28,812.65 830.3K
18:11 28,812.65 28,812.65 28,809.41 28,809.41 378.7K
18:12 28,809.41 28,809.41 28,809.41 28,809.41 184.0K
18:13 28,809.41 28,810.31 28,809.41 28,810.31 186.2K
18:14 28,810.31 28,810.31 28,807.08 28,807.08 140.7K
18:15 28,807.08 28,813.44 28,805.48 28,813.44 302.5K
18:16 28,807.08 28,813.44 28,807.08 28,808.67 184.9K
18:17 28,808.67 28,808.67 28,805.48 28,805.48 362.5K
18:18 28,805.48 28,805.48 28,805.48 28,805.48 278.1K
18:19 28,805.48 28,808.67 28,776.32 28,776.32 158.3K
18:20 28,776.32 28,787.45 28,776.32 28,784.27 255.6K
18:21 28,790.63 28,808.13 28,790.63 28,808.13 4,521.1K
18:22 28,803.36 28,808.13 28,803.36 28,806.25 148.5K
18:23 28,798.30 28,820.89 28,796.71 28,820.89 316.0K
18:24 28,820.89 28,820.89 28,793.47 28,793.47 107.0K
18:25 28,793.47 28,793.47 28,772.80 28,780.86 4,018.5K
18:26 28,793.85 28,818.44 28,793.85 28,799.36 357.0K
18:27 28,797.77 28,805.73 28,769.84 28,769.84 273.8K
18:28 28,765.39 28,802.46 28,765.39 28,802.46 365.3K
18:29 28,794.50 28,794.50 28,789.73 28,789.73 566.5K
18:30 28,788.38 28,804.29 28,777.56 28,777.56 1,032.1K
18:31 28,774.38 28,813.09 28,774.38 28,813.09 261.0K
18:32 28,815.87 28,815.87 28,809.50 28,811.09 230.7K
18:33 28,819.05 28,819.05 28,815.41 28,815.41 2,148.3K
18:34 28,815.41 28,815.41 28,804.02 28,804.02 50.2K
18:35 28,833.14 28,838.11 28,833.14 28,838.11 81.8K
18:36 28,819.81 28,819.81 28,805.45 28,805.45 836.2K
18:37 28,810.22 28,816.84 28,808.63 28,816.84 1,555.3K
18:38 28,818.43 28,818.43 28,808.61 28,808.61 159.0K
18:39 28,802.25 28,814.98 28,802.25 28,814.98 60.9K
18:40 28,844.12 28,844.12 28,844.12 28,844.12 21.6K
18:51 28,850.20 28,850.20 28,850.20 28,850.20 273.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据