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 28,813.88 28,817.06 28,813.88 28,817.06 177.3K
09:51 28,817.06 28,817.06 28,817.06 28,817.06 73.1K
09:52 28,817.06 28,817.06 28,817.06 28,817.06 158.4K
09:53 28,817.06 28,817.06 28,817.06 28,817.06 36.6K
09:54 28,818.65 28,818.65 28,812.29 28,812.29 164.5K
09:55 28,812.29 28,812.29 28,812.29 28,812.29 18.3K
09:56 28,812.29 28,812.29 28,812.29 28,812.29 6.1K
09:57 28,812.29 28,812.29 28,810.69 28,810.69 91.3K
09:58 28,810.69 28,812.29 28,809.10 28,810.69 146.1K
09:59 28,810.69 28,812.29 28,810.69 28,812.29 103.5K
10:00 28,810.69 28,886.98 28,810.69 28,865.25 264.9K
10:01 28,857.56 28,857.56 28,836.33 28,837.92 159.9K
10:02 28,837.92 28,849.96 28,820.84 28,849.96 164.7K
10:03 28,849.96 28,849.96 28,848.59 28,848.59 27.9K
10:04 28,850.18 28,855.88 28,850.18 28,854.29 744.7K
10:05 28,855.88 28,857.47 28,855.88 28,857.47 109.2K
10:06 28,853.08 28,853.08 28,841.94 28,849.90 1,094.0K
10:07 28,849.90 28,851.93 28,843.53 28,851.93 118.2K
10:08 28,854.42 28,866.93 28,854.42 28,860.57 1,889.1K
10:09 28,866.72 28,869.92 28,866.72 28,866.74 477.1K
10:10 28,868.33 28,868.33 28,863.56 28,863.56 208.1K
10:11 28,863.76 28,865.36 28,857.40 28,857.40 262.9K
10:12 28,856.02 28,878.79 28,856.02 28,874.01 90.0K
10:13 28,874.44 28,877.68 28,872.85 28,872.85 233.1K
10:14 28,868.08 28,873.08 28,868.08 28,872.38 650.0K
10:15 28,881.93 28,883.30 28,881.93 28,883.30 16.4K
10:16 28,884.89 28,888.99 28,884.89 28,886.50 294.6K
10:17 28,889.69 28,902.41 28,889.69 28,902.41 1,818.3K
10:18 28,902.41 28,902.41 28,880.72 28,885.57 1,365.9K
10:19 28,885.57 28,885.57 28,872.02 28,872.02 1,099.8K
10:20 28,870.63 28,870.63 28,861.50 28,862.19 84.0K
10:21 28,856.90 28,866.44 28,856.90 28,866.44 1,210.8K
10:22 28,869.62 28,869.62 28,860.75 28,860.75 947.3K
10:23 28,860.75 28,862.34 28,860.75 28,862.34 42.7K
10:24 28,862.34 28,888.24 28,862.34 28,883.91 79.5K
10:25 28,861.26 28,862.85 28,861.26 28,861.26 465.2K
10:26 28,861.26 28,864.01 28,860.82 28,860.82 113.4K
10:27 28,860.82 28,863.59 28,860.82 28,863.59 6.8K
10:28 28,863.59 28,863.59 28,862.00 28,862.00 549.5K
10:29 28,857.84 28,883.56 28,857.84 28,883.56 1,522.1K
10:30 28,883.56 28,895.67 28,883.56 28,895.67 4,359.2K
10:31 28,903.86 28,909.09 28,903.86 28,909.09 857.6K
10:32 28,909.09 28,909.09 28,891.33 28,891.33 495.2K
10:33 28,914.79 28,943.90 28,914.79 28,943.90 88.2K
10:34 28,943.90 28,943.90 28,942.31 28,943.90 703.2K
10:35 28,943.90 28,948.67 28,943.90 28,947.08 198.5K
10:36 28,950.49 28,952.08 28,950.49 28,952.08 1,029.6K
10:37 28,952.08 28,960.65 28,952.08 28,960.65 504.4K
10:38 28,960.65 28,963.60 28,960.42 28,963.60 183.9K
10:39 28,963.60 28,973.66 28,963.60 28,963.95 315.7K
10:40 28,965.54 28,979.96 28,965.54 28,979.96 216.0K
10:41 28,979.96 28,979.96 28,967.93 28,967.93 1,051.4K
10:42 28,964.75 28,964.75 28,955.21 28,958.44 943.1K
10:43 28,958.44 28,958.44 28,934.17 28,935.76 308.6K
10:44 28,935.76 28,948.70 28,935.76 28,948.70 29.0K
10:45 28,953.47 28,966.45 28,953.47 28,966.45 63.5K
10:46 28,971.33 28,984.05 28,971.33 28,984.05 658.5K
10:47 28,994.98 28,994.98 28,989.52 28,990.21 258.3K
10:48 28,994.98 28,994.98 28,988.57 28,988.57 614.6K
10:49 28,991.75 28,991.75 28,983.80 28,983.80 183.8K
10:50 28,983.80 28,983.80 28,972.25 28,972.25 721.1K
10:51 28,972.25 28,972.25 28,970.66 28,972.25 465.3K
10:52 28,972.25 28,972.25 28,971.57 28,971.57 1.7K
10:53 28,971.57 28,971.57 28,957.25 28,957.25 893.8K
10:54 28,957.25 28,964.31 28,957.25 28,964.31 10.3K
10:55 28,964.31 28,964.31 28,964.31 28,964.31 73.4K
10:56 28,964.31 28,964.31 28,954.76 28,954.76 165.1K
10:57 28,953.17 28,954.76 28,953.17 28,953.17 513.6K
10:58 28,937.00 28,948.29 28,937.00 28,946.70 56.2K
10:59 28,945.11 28,945.11 28,938.64 28,938.64 764.4K
11:00 28,937.05 28,948.19 28,933.27 28,934.86 129.0K
11:01 28,934.86 28,934.86 28,933.94 28,933.94 758.8K
11:02 28,935.53 28,935.53 28,935.53 28,935.53 31.3K
11:03 28,935.53 28,945.08 28,935.53 28,945.08 508.0K
11:04 28,932.25 28,932.25 28,932.25 28,932.25 6.9K
11:05 28,932.25 28,938.61 28,932.25 28,938.61 75.5K
11:06 28,934.76 28,934.76 28,928.29 28,928.29 193.5K
11:07 28,927.37 28,927.37 28,927.37 28,927.37 56.9K
11:08 28,927.37 28,927.37 28,921.62 28,921.62 112.9K
11:09 28,921.62 28,928.96 28,921.62 28,928.96 6.8K
11:10 28,928.96 28,929.65 28,927.37 28,929.65 37.7K
11:11 28,940.78 28,948.74 28,940.78 28,948.74 661.3K
11:12 28,948.74 28,948.74 28,943.96 28,943.96 36.8K
11:13 28,945.55 28,948.74 28,945.55 28,948.74 141.0K
11:14 28,940.78 28,940.78 28,929.86 28,929.86 412.3K
11:15 28,926.67 28,931.74 28,926.67 28,931.74 546.8K
11:16 28,926.97 28,926.97 28,923.56 28,923.56 117.2K
11:17 28,923.33 28,945.46 28,923.33 28,945.46 207.6K
11:18 28,943.87 28,947.05 28,942.28 28,947.05 777.2K
11:19 28,950.23 28,951.61 28,950.23 28,951.61 1,137.5K
11:20 28,948.43 28,950.02 28,945.25 28,950.02 606.1K
11:21 28,950.02 28,961.08 28,950.02 28,961.08 43.6K
11:22 28,961.77 28,965.01 28,961.77 28,963.42 55.5K
11:23 28,963.42 28,963.42 28,951.23 28,954.41 153.3K
11:24 28,954.41 28,956.00 28,954.41 28,956.00 1,751.4K
11:25 28,962.36 28,971.90 28,962.36 28,971.90 1,502.9K
11:26 28,975.08 28,982.02 28,975.08 28,982.02 454.8K
11:27 28,982.02 28,985.43 28,977.33 28,977.33 215.9K
11:28 28,974.15 28,974.15 28,967.30 28,967.30 231.1K
11:29 28,972.07 28,975.25 28,970.48 28,975.25 233.7K
11:30 28,975.25 28,984.80 28,975.25 28,984.80 447.8K
11:31 28,984.80 28,987.98 28,984.80 28,987.98 178.0K
11:32 28,989.57 28,999.11 28,964.96 28,971.40 3,115.1K
11:33 28,971.40 28,971.40 28,958.26 28,958.26 363.2K
11:34 28,956.88 28,964.50 28,956.88 28,964.50 341.4K
11:35 28,971.15 28,972.74 28,956.33 28,956.33 464.0K
11:36 28,954.74 28,962.34 28,954.05 28,962.34 177.1K
11:37 28,985.11 28,986.02 28,985.11 28,986.02 81.1K
11:38 28,986.02 28,987.41 28,986.02 28,987.41 105.2K
11:39 28,985.82 28,985.82 28,983.31 28,984.90 209.9K
11:40 28,984.90 28,984.90 28,983.31 28,984.90 144.4K
11:41 28,984.90 28,990.59 28,983.31 28,990.59 81.5K
11:42 28,989.00 28,990.59 28,985.82 28,990.59 1,673.0K
11:43 28,990.59 28,990.59 28,989.00 28,989.00 332.1K
11:44 28,989.00 28,993.77 28,989.00 28,993.77 2,280.1K
11:45 28,996.95 28,996.95 28,996.95 28,996.95 80.0K
11:46 28,996.95 28,996.95 28,995.81 28,995.81 92.5K
11:47 28,995.81 28,995.81 28,993.52 28,993.52 420.0K
11:48 28,995.11 28,996.71 28,995.11 28,996.71 619.4K
11:49 28,998.30 29,004.05 28,998.30 29,004.05 152.3K
11:50 29,004.05 29,004.05 28,987.98 28,988.89 178.4K
11:51 28,990.48 28,991.38 28,970.35 28,971.94 126.9K
11:52 28,972.63 28,979.10 28,972.63 28,979.10 298.7K
11:53 28,979.10 28,979.10 28,953.95 28,953.95 213.0K
11:54 28,952.07 28,963.45 28,952.07 28,956.84 474.1K
11:55 28,960.02 28,960.02 28,956.35 28,956.35 89.0K
11:56 28,956.35 28,957.94 28,956.35 28,957.94 88.2K
11:57 28,956.35 28,977.40 28,956.35 28,972.63 118.2K
11:58 28,975.81 28,985.36 28,975.81 28,980.58 2,206.3K
11:59 28,983.77 28,985.36 28,980.58 28,985.36 215.6K
12:00 28,983.77 28,985.36 28,977.40 28,983.77 203.3K
12:01 28,983.77 28,994.46 28,983.77 28,994.46 81.6K
12:02 28,988.09 28,991.28 28,987.81 28,987.81 255.3K
12:03 28,985.04 28,985.04 28,980.27 28,980.27 415.2K
12:04 28,985.04 28,985.04 28,985.04 28,985.04 123.2K
12:05 28,985.04 28,985.04 28,980.27 28,980.55 292.8K
12:06 28,980.55 28,982.14 28,961.09 28,961.09 207.7K
12:07 28,961.09 28,965.65 28,961.09 28,965.65 96.7K
12:08 28,967.24 28,967.24 28,964.06 28,964.06 172.4K
12:09 28,966.57 28,966.57 28,965.88 28,965.88 88.0K
12:10 28,967.47 28,967.47 28,965.88 28,965.88 271.0K
12:11 28,967.47 28,967.47 28,965.88 28,965.88 1,250.4K
12:12 28,965.88 28,967.47 28,965.88 28,965.88 197.1K
12:13 28,965.88 28,967.47 28,959.51 28,959.51 363.4K
12:14 28,956.33 28,956.33 28,946.10 28,946.10 1,030.3K
12:15 28,944.51 28,944.51 28,940.64 28,940.64 616.6K
12:16 28,940.64 28,940.64 28,930.17 28,930.17 1,493.3K
12:17 28,922.22 28,925.40 28,922.22 28,925.40 767.2K
12:18 28,926.99 28,927.89 28,923.73 28,927.89 474.4K
12:19 28,927.89 28,927.89 28,927.89 28,927.89 104.4K
12:20 28,926.30 28,942.47 28,926.30 28,932.93 965.3K
12:21 28,932.93 28,937.70 28,932.93 28,937.70 668.7K
12:22 28,937.70 28,937.70 28,936.11 28,937.70 116.6K
12:23 28,937.70 28,939.29 28,936.11 28,936.11 515.4K
12:24 28,936.11 28,936.11 28,934.52 28,936.11 208.6K
12:25 28,932.93 28,937.70 28,932.93 28,935.24 185.1K
12:26 28,936.83 28,941.20 28,936.83 28,941.20 325.9K
12:27 28,941.20 28,941.20 28,926.67 28,928.26 95.3K
12:28 28,925.08 28,925.08 28,896.94 28,896.94 248.5K
12:29 28,892.17 28,896.96 28,882.65 28,882.65 1,220.7K
12:30 28,877.87 28,882.65 28,877.87 28,879.26 286.3K
12:31 28,882.44 28,898.35 28,875.62 28,875.62 2,107.5K
12:32 28,871.05 28,875.83 28,871.05 28,875.83 526.8K
12:33 28,874.38 28,878.66 28,874.38 28,877.07 162.4K
12:34 28,872.30 28,880.31 28,872.30 28,878.72 80.7K
12:35 28,865.99 28,865.99 28,861.22 28,861.22 1,206.1K
12:36 28,864.61 28,867.79 28,864.61 28,867.79 243.1K
12:37 28,863.02 28,866.20 28,863.02 28,866.20 264.5K
12:38 28,867.79 28,867.79 28,858.24 28,861.43 195.6K
12:39 28,856.65 28,880.24 28,856.65 28,880.24 688.5K
12:40 28,880.24 28,881.83 28,880.24 28,881.83 158.9K
12:41 28,880.24 28,883.65 28,880.24 28,880.41 129.4K
12:42 28,880.41 28,880.41 28,865.88 28,867.47 366.4K
12:43 28,867.47 28,867.47 28,865.88 28,865.88 104.7K
12:44 28,867.47 28,883.38 28,867.47 28,883.38 9,119.5K
12:45 28,884.97 28,889.74 28,883.38 28,886.56 1,447.3K
12:46 28,885.42 28,890.20 28,885.42 28,887.02 1,145.7K
12:47 28,887.02 28,890.20 28,885.42 28,888.61 508.4K
12:48 28,888.61 28,891.79 28,888.61 28,891.79 117.2K
12:49 28,892.48 28,895.66 28,890.89 28,895.66 1,105.8K
12:50 28,895.66 28,897.25 28,889.30 28,889.30 248.7K
12:51 28,890.89 28,892.48 28,890.89 28,892.48 432.9K
12:52 28,890.89 28,894.07 28,890.89 28,894.07 870.3K
12:53 28,894.07 28,897.25 28,894.07 28,897.25 622.0K
12:54 28,900.43 28,900.43 28,890.89 28,890.89 2,801.9K
12:55 28,892.48 28,900.43 28,892.48 28,900.43 234.3K
12:56 28,900.43 28,903.61 28,897.25 28,903.61 312.9K
12:57 28,903.61 28,908.39 28,903.61 28,908.39 2,284.0K
12:58 28,909.98 28,909.98 28,906.80 28,906.80 574.0K
12:59 28,906.80 28,911.57 28,903.61 28,911.57 435.6K
13:00 28,917.93 28,926.58 28,917.93 28,920.21 1,173.3K
13:01 28,921.80 28,924.99 28,921.80 28,924.76 199.8K
13:02 28,924.76 28,924.76 28,914.36 28,914.36 94.1K
13:03 28,920.88 28,925.65 28,920.88 28,925.65 376.3K
13:04 28,925.65 28,939.02 28,925.65 28,939.02 835.7K
13:05 28,939.02 28,939.02 28,937.43 28,939.02 715.2K
13:06 28,938.33 28,941.51 28,938.33 28,941.51 188.3K
13:07 28,941.51 28,943.10 28,937.43 28,939.02 644.1K
13:08 28,942.20 28,948.56 28,942.20 28,948.56 178.7K
13:09 28,950.15 28,960.61 28,950.15 28,960.61 3,938.9K
13:10 28,960.61 28,960.61 28,954.70 28,954.70 2,295.5K
13:11 28,959.47 28,959.47 28,953.10 28,953.10 229.1K
13:12 28,957.88 28,957.88 28,949.37 28,949.37 115.0K
13:13 28,952.55 28,952.55 28,935.47 28,935.47 266.2K
13:14 28,930.70 28,938.90 28,925.48 28,938.90 126.7K
13:15 28,938.90 28,938.90 28,930.95 28,930.95 111.1K
13:16 28,934.18 28,935.77 28,929.41 28,932.59 1,209.7K
13:17 28,935.77 28,935.77 28,929.41 28,929.41 3,018.2K
13:18 28,934.18 28,934.18 28,927.82 28,927.82 100.8K
13:19 28,929.18 28,943.75 28,929.18 28,943.75 141.9K
13:20 28,943.75 28,955.17 28,935.92 28,935.92 1,459.6K
13:21 28,943.87 28,945.46 28,943.87 28,945.46 655.9K
13:22 28,939.77 28,939.77 28,938.18 28,939.77 203.3K
13:23 28,939.77 28,942.95 28,938.18 28,939.77 241.8K
13:24 28,941.81 28,941.81 28,938.63 28,940.22 1,299.5K
13:25 28,941.81 28,943.40 28,940.00 28,940.00 266.8K
13:26 28,944.77 28,947.95 28,940.00 28,947.95 1,929.3K
13:27 28,949.54 28,949.54 28,938.41 28,940.28 1,150.6K
13:28 28,956.19 28,956.19 28,946.36 28,946.36 1,250.9K
13:29 28,954.31 28,964.02 28,954.31 28,954.48 138.0K
13:30 28,954.48 28,963.41 28,954.48 28,963.41 107.2K
13:31 28,965.00 28,967.20 28,957.66 28,967.20 112.8K
13:32 28,971.97 28,972.84 28,968.79 28,972.84 4,263.4K
13:33 28,974.43 28,974.43 28,968.07 28,968.07 174.2K
13:34 28,972.84 28,974.43 28,971.24 28,971.24 119.0K
13:35 28,972.83 28,981.68 28,972.14 28,978.50 250.3K
13:36 28,981.68 28,986.38 28,965.67 28,986.38 428.1K
13:37 28,980.02 28,980.02 28,973.65 28,976.83 892.2K
13:38 28,976.83 28,976.83 28,972.06 28,976.83 117.7K
13:39 28,976.83 28,976.83 28,962.52 28,962.52 3,099.5K
13:40 28,964.11 28,964.11 28,956.16 28,962.52 142.3K
13:41 28,972.06 28,982.73 28,972.06 28,981.63 316.5K
13:42 28,986.40 28,986.40 28,981.63 28,981.63 86.7K
13:43 28,989.58 28,994.35 28,986.40 28,986.40 261.0K
13:44 28,991.17 28,994.35 28,987.99 28,987.99 99.1K
13:45 28,976.64 28,976.64 28,973.46 28,973.46 126.2K
13:46 28,975.05 28,979.82 28,973.46 28,979.82 130.1K
13:47 28,979.82 28,979.82 28,965.25 28,965.25 103.7K
13:48 28,968.44 28,970.03 28,965.25 28,965.25 218.2K
13:49 28,968.44 28,968.44 28,965.03 28,965.03 105.5K
13:50 28,966.62 28,979.56 28,957.52 28,957.52 735.4K
13:51 28,949.35 28,949.35 28,944.58 28,946.66 375.4K
13:52 28,950.28 28,964.85 28,950.28 28,960.08 269.1K
13:53 28,964.85 28,964.85 28,963.26 28,963.26 111.4K
13:54 28,966.44 28,966.44 28,960.08 28,963.26 259.8K
13:55 28,963.26 28,963.26 28,960.08 28,963.26 92.8K
13:56 28,963.26 28,964.85 28,960.08 28,960.08 266.0K
13:57 28,969.62 28,969.62 28,963.26 28,966.44 105.3K
13:58 28,997.99 29,000.48 28,991.61 28,991.61 203.7K
13:59 28,994.79 28,997.97 28,994.79 28,996.38 1,053.0K
14:00 28,984.99 28,984.99 28,977.10 28,984.83 292.8K
14:01 28,977.57 28,989.40 28,977.57 28,979.85 1,279.2K
14:02 28,989.40 28,999.89 28,981.45 28,999.89 327.9K
14:03 28,999.89 29,001.48 28,995.11 29,001.48 107.2K
14:04 29,003.56 29,003.56 28,997.19 29,001.97 236.8K
14:05 29,003.56 29,003.56 28,986.06 28,986.06 3,430.1K
14:06 28,998.78 29,001.97 28,988.99 28,988.99 160.5K
14:07 28,991.27 28,992.86 28,989.68 28,989.68 187.6K
14:08 28,992.86 28,992.86 28,984.91 28,984.91 513.6K
14:09 28,983.32 28,983.32 28,976.96 28,976.96 142.3K
14:10 28,984.22 28,984.91 28,980.14 28,980.14 516.3K
14:11 28,981.05 28,981.05 28,976.28 28,977.87 125.6K
14:12 28,979.46 28,985.13 28,972.41 28,985.13 862.2K
14:13 28,985.13 28,985.13 28,963.75 28,963.75 147.7K
14:14 28,970.11 28,970.11 28,964.19 28,964.19 206.2K
14:15 28,968.96 28,968.96 28,954.64 28,954.64 674.4K
14:16 28,956.23 28,956.23 28,956.23 28,956.23 113.4K
14:17 28,956.23 28,957.82 28,954.64 28,954.64 164.4K
14:18 28,957.82 28,964.88 28,957.82 28,963.29 132.0K
14:19 28,969.65 28,971.24 28,964.88 28,971.24 173.3K
14:20 28,971.24 28,976.07 28,971.24 28,976.07 148.5K
14:21 28,976.07 28,980.84 28,972.89 28,980.84 928.1K
14:22 28,985.61 28,985.61 28,980.84 28,980.84 157.8K
14:23 28,985.61 28,985.61 28,963.34 28,963.34 685.1K
14:24 28,972.22 28,972.22 28,928.30 28,928.30 919.1K
14:25 28,931.48 28,937.51 28,931.48 28,934.33 113.0K
14:26 28,937.51 28,941.39 28,933.38 28,933.38 390.1K
14:27 28,938.15 28,939.74 28,931.79 28,939.35 167.0K
14:28 28,948.89 28,950.48 28,940.94 28,950.48 147.1K
14:29 28,950.48 28,950.48 28,936.55 28,936.55 182.8K
14:30 28,944.50 28,949.38 28,943.02 28,946.61 128.9K
14:31 28,948.69 28,948.69 28,942.33 28,942.33 108.8K
14:32 28,947.79 28,948.48 28,943.71 28,943.71 97.6K
14:33 28,938.22 28,941.40 28,936.86 28,936.86 164.7K
14:34 28,940.04 28,959.37 28,936.86 28,959.37 1,205.9K
14:35 28,959.37 28,960.96 28,959.37 28,960.96 130.8K
14:36 28,960.96 28,960.96 28,953.01 28,953.01 1,381.2K
14:37 28,953.01 28,953.01 28,948.24 28,951.42 224.9K
14:38 28,945.06 28,951.42 28,945.06 28,945.73 106.1K
14:39 28,952.09 28,955.48 28,950.71 28,953.89 218.8K
14:40 28,956.17 28,956.17 28,949.81 28,949.81 225.1K
14:41 28,954.58 28,956.17 28,949.81 28,949.81 105.3K
14:42 28,954.58 28,956.17 28,948.22 28,948.22 154.8K
14:43 28,949.81 28,951.40 28,946.63 28,951.40 80.5K
14:44 28,951.40 28,957.76 28,951.40 28,957.76 309.5K
14:45 28,957.76 28,958.68 28,955.04 28,958.22 250.0K
14:46 28,958.22 28,958.22 28,955.04 28,955.04 105.3K
14:47 28,958.22 28,958.22 28,955.04 28,956.63 163.8K
14:48 28,959.81 28,961.89 28,959.81 28,960.30 195.0K
14:49 28,961.89 28,961.89 28,958.71 28,958.71 997.3K
14:50 28,961.89 28,961.89 28,961.89 28,961.89 150.6K
14:51 28,961.89 28,961.89 28,958.02 28,958.02 2,610.0K
14:52 28,961.20 28,961.20 28,950.88 28,954.06 588.6K
14:53 28,955.65 28,955.65 28,954.06 28,955.65 205.1K
14:54 28,955.65 28,955.65 28,954.06 28,955.65 910.6K
14:55 28,954.96 28,954.96 28,941.40 28,941.40 337.8K
14:56 28,946.18 28,957.31 28,946.18 28,957.31 2,120.1K
14:57 28,954.41 28,964.68 28,954.41 28,959.91 1,778.3K
14:58 28,961.50 28,966.07 28,961.50 28,962.88 147.0K
14:59 28,970.02 28,972.51 28,970.02 28,972.51 207.1K
15:00 28,974.10 28,980.46 28,974.10 28,978.87 504.8K
15:01 28,980.46 28,980.46 28,972.51 28,978.87 1,007.0K
15:02 28,978.87 28,980.46 28,978.87 28,978.87 155.4K
15:03 28,980.46 28,980.46 28,970.92 28,970.92 317.6K
15:04 28,978.87 28,985.34 28,978.87 28,983.30 127.2K
15:05 28,976.94 28,983.30 28,972.17 28,983.30 513.4K
15:06 28,976.94 28,976.94 28,964.89 28,964.89 616.3K
15:07 28,974.43 28,974.43 28,961.60 28,962.97 195.1K
15:08 28,967.74 28,970.92 28,959.79 28,970.92 1,040.3K
15:09 28,975.70 28,983.76 28,975.70 28,983.76 945.6K
15:10 28,980.57 28,980.57 28,972.48 28,972.48 630.6K
15:11 28,967.70 28,974.07 28,967.70 28,972.48 125.4K
15:12 28,975.66 28,975.66 28,967.01 28,967.01 143.0K
15:13 28,970.19 28,970.19 28,955.88 28,955.88 248.3K
15:14 28,962.24 28,963.83 28,955.88 28,963.83 217.2K
15:15 28,974.29 28,975.68 28,963.75 28,963.75 146.0K
15:16 28,960.35 28,968.45 28,960.35 28,968.45 883.1K
15:17 28,970.04 28,977.12 28,969.17 28,977.12 591.5K
15:18 28,977.70 28,979.78 28,976.60 28,979.78 768.4K
15:19 28,978.19 28,978.19 28,962.03 28,962.25 542.8K
15:20 28,982.17 28,982.17 28,975.81 28,975.81 480.4K
15:21 28,980.58 28,999.99 28,975.81 28,995.22 362.3K
15:22 28,995.22 28,995.22 28,990.45 28,990.45 111.9K
15:23 28,990.45 28,992.04 28,982.49 28,984.08 410.1K
15:24 28,988.86 28,988.86 28,946.99 28,946.99 2,077.0K
15:25 28,940.52 28,940.52 28,930.98 28,931.77 667.1K
15:26 28,923.81 28,949.64 28,923.81 28,949.64 312.0K
15:27 28,954.41 28,954.49 28,948.05 28,952.90 352.3K
15:28 28,954.49 28,962.44 28,954.49 28,962.44 188.4K
15:29 28,968.86 28,978.51 28,968.86 28,976.92 146.1K
15:30 28,978.51 28,998.29 28,978.51 28,998.29 1,417.1K
15:31 28,999.88 28,999.88 28,988.75 28,988.75 802.6K
15:32 28,988.75 28,988.75 28,976.02 28,985.57 3,840.9K
15:33 28,987.16 28,988.75 28,987.16 28,988.75 1,939.9K
15:34 28,990.34 28,990.34 28,975.77 28,975.77 1,610.7K
15:35 28,977.36 28,978.06 28,975.77 28,978.06 167.9K
15:36 28,978.06 28,980.79 28,976.02 28,976.02 1,094.5K
15:37 28,980.79 28,980.79 28,979.20 28,979.20 292.3K
15:38 28,984.03 28,984.03 28,979.25 28,979.25 1,456.2K
15:39 28,984.03 28,984.03 28,982.44 28,982.44 190.1K
15:40 28,984.03 28,984.03 28,982.44 28,982.44 122.0K
15:41 28,984.03 28,984.03 28,979.25 28,980.85 1,082.2K
15:42 28,984.03 28,984.03 28,982.44 28,982.44 93.3K
15:43 28,984.03 28,995.41 28,980.85 28,989.05 3,433.3K
15:44 28,995.41 28,995.41 28,993.82 28,993.82 119.1K
15:45 28,995.41 28,998.59 28,993.82 28,993.82 164.8K
15:46 28,998.59 29,000.18 28,997.00 28,997.00 118.6K
15:47 29,000.18 29,000.18 28,997.00 28,997.00 168.0K
15:48 28,998.59 29,000.18 28,997.00 28,997.00 143.5K
15:49 29,000.18 29,000.18 28,998.59 28,998.59 319.9K
15:50 29,000.18 29,000.18 28,998.59 28,998.59 132.9K
15:51 28,998.59 28,998.59 28,984.01 28,984.01 99.8K
15:52 28,984.01 28,984.01 28,972.71 28,972.71 343.0K
15:53 28,972.71 28,974.30 28,972.71 28,974.30 491.5K
15:54 28,971.12 28,972.71 28,971.12 28,972.71 198.0K
15:55 28,971.12 28,971.12 28,968.39 28,968.39 106.1K
15:56 28,966.80 28,972.48 28,966.80 28,972.48 135.8K
15:57 28,972.48 28,972.48 28,972.48 28,972.48 99.5K
15:58 28,972.48 28,984.01 28,972.48 28,984.01 107.5K
15:59 28,984.01 28,984.01 28,979.24 28,979.24 195.6K
16:00 28,980.15 28,980.15 28,977.87 28,977.87 194.2K
16:01 28,979.46 28,984.72 28,979.46 28,984.72 578.0K
16:02 28,984.72 28,984.72 28,981.54 28,981.54 312.7K
16:03 28,981.54 28,981.54 28,979.95 28,979.95 161.7K
16:04 28,981.54 28,983.13 28,981.54 28,981.54 146.2K
16:05 28,978.36 28,979.95 28,978.36 28,979.95 413.3K
16:06 28,979.95 28,980.62 28,979.95 28,980.62 156.7K
16:07 28,980.62 28,980.62 28,976.75 28,978.34 162.4K
16:08 28,978.34 28,979.93 28,975.16 28,979.93 261.2K
16:09 28,978.34 28,978.34 28,975.84 28,975.84 293.7K
16:10 28,977.43 28,980.62 28,977.43 28,980.62 373.1K
16:11 28,980.62 28,981.31 28,980.62 28,981.31 442.3K
16:12 28,981.31 28,994.25 28,981.31 28,991.01 224.3K
16:13 28,983.20 28,983.20 28,983.20 28,983.20 571.9K
16:14 28,983.20 28,983.20 28,981.61 28,981.61 652.9K
16:15 28,981.61 28,981.61 28,962.20 28,966.54 168.7K
16:16 28,966.54 28,981.80 28,966.54 28,981.80 118.0K
16:17 28,981.80 28,981.80 28,981.80 28,981.80 162.4K
16:18 28,981.80 28,981.80 28,981.80 28,981.80 124.4K
16:19 28,986.57 28,986.57 28,968.75 28,968.75 1,140.7K
16:20 28,968.75 28,968.98 28,968.75 28,968.98 110.3K
16:21 28,967.39 28,967.39 28,967.39 28,967.39 87.1K
16:22 28,967.39 28,967.39 28,956.01 28,957.60 110.6K
16:23 28,957.60 28,961.94 28,957.60 28,961.94 155.4K
16:24 28,961.94 28,961.94 28,960.35 28,960.35 200.7K
16:25 28,960.35 28,960.35 28,948.19 28,948.19 354.5K
16:26 28,949.78 28,949.78 28,949.78 28,949.78 1,009.4K
16:27 28,948.19 28,964.09 28,948.19 28,960.86 6,917.3K
16:28 28,956.08 28,962.50 28,956.08 28,962.50 1,996.6K
16:29 28,964.09 28,964.09 28,963.86 28,963.86 157.9K
16:30 28,960.68 28,963.86 28,960.68 28,963.86 122.6K
16:31 28,962.27 28,976.12 28,958.63 28,976.12 6,895.5K
16:32 28,971.35 28,975.45 28,970.68 28,975.45 1,288.1K
16:33 28,977.33 29,009.46 28,977.33 28,998.38 1,098.3K
16:34 29,011.27 29,011.27 29,009.68 29,009.68 567.1K
16:35 28,999.97 28,999.97 28,998.38 28,998.38 159.5K
16:36 29,003.16 29,003.16 28,972.61 28,978.97 138.8K
16:37 28,978.97 28,992.69 28,974.87 28,992.69 115.4K
16:38 28,992.69 28,992.69 28,987.92 28,991.79 162.2K
16:39 28,993.38 28,994.97 28,992.00 28,992.00 322.2K
16:40 28,990.17 28,990.17 28,989.94 28,989.94 507.0K
16:41 28,989.94 28,989.94 28,989.48 28,989.48 221.3K
16:42 28,986.30 28,993.57 28,986.30 28,990.37 309.6K
16:43 28,993.12 28,993.12 28,988.08 28,990.14 238.5K
16:44 28,986.52 28,986.52 28,968.08 28,980.69 3,383.3K
16:45 28,979.98 28,979.98 28,969.52 28,975.65 1,245.3K
16:46 28,975.65 28,979.54 28,975.65 28,979.54 228.9K
16:47 28,975.21 28,978.39 28,975.21 28,977.71 283.2K
16:48 28,977.71 28,977.71 28,972.93 28,976.12 127.9K
16:49 28,968.60 28,968.60 28,966.32 28,966.32 176.7K
16:50 28,964.73 28,964.73 28,952.45 28,961.78 1,893.5K
16:51 28,977.45 28,977.45 28,948.82 28,956.78 3,742.7K
16:52 28,957.01 28,957.01 28,951.45 28,951.45 196.9K
16:53 28,943.50 28,946.63 28,943.50 28,946.63 2,911.0K
16:54 28,941.86 28,947.54 28,941.86 28,947.32 2,335.4K
16:55 28,945.73 28,945.73 28,944.14 28,944.14 186.6K
16:56 28,947.32 28,948.91 28,947.32 28,948.22 110.8K
16:57 28,948.22 28,948.22 28,948.22 28,948.22 109.1K
16:58 28,942.93 28,945.68 28,940.66 28,945.22 175.0K
16:59 28,945.22 28,945.22 28,941.07 28,941.13 202.1K
17:00 28,937.69 28,937.92 28,933.15 28,933.15 638.8K
17:01 28,937.92 28,939.54 28,925.20 28,925.20 4,039.4K
17:02 28,920.43 28,929.97 28,920.43 28,927.92 873.8K
17:03 28,936.33 28,941.57 28,932.68 28,937.26 463.1K
17:04 28,932.24 28,940.45 28,932.24 28,932.92 302.3K
17:05 28,937.47 28,937.47 28,932.41 28,932.41 283.7K
17:06 28,922.87 28,925.32 28,921.91 28,925.32 176.0K
17:07 28,925.32 28,932.84 28,925.32 28,932.84 112.1K
17:08 28,937.22 28,953.57 28,937.22 28,948.80 2,390.7K
17:09 28,951.98 28,953.57 28,947.20 28,947.20 259.6K
17:10 28,950.39 28,951.98 28,950.39 28,951.98 844.1K
17:11 28,951.98 28,953.12 28,951.98 28,953.12 389.9K
17:12 28,951.53 28,961.23 28,951.53 28,954.00 1,058.3K
17:13 28,950.35 28,955.13 28,949.43 28,949.43 625.7K
17:14 28,954.21 28,957.83 28,951.26 28,957.83 591.9K
17:15 28,956.69 28,958.28 28,934.88 28,934.88 2,625.7K
17:16 28,938.52 28,938.52 28,936.93 28,936.93 705.2K
17:17 28,936.93 28,936.93 28,928.28 28,929.87 381.3K
17:18 28,923.28 28,923.28 28,920.33 28,920.33 830.7K
17:19 28,922.61 28,924.88 28,921.22 28,921.22 551.6K
17:20 28,920.99 28,922.73 28,917.81 28,922.73 225.9K
17:21 28,922.73 28,927.95 28,918.40 28,927.95 173.1K
17:22 28,928.40 28,928.40 28,918.63 28,923.40 641.7K
17:23 28,923.40 28,926.59 28,910.68 28,910.68 796.2K
17:24 28,904.09 28,904.09 28,899.32 28,899.32 598.6K
17:25 28,902.50 28,902.50 28,894.32 28,895.92 1,607.1K
17:26 28,902.04 28,906.17 28,902.04 28,906.17 1,281.9K
17:27 28,907.07 28,907.30 28,901.61 28,906.38 2,061.8K
17:28 28,909.56 28,912.98 28,909.56 28,912.98 328.5K
17:29 28,912.98 28,912.98 28,887.28 28,887.28 356.4K
17:30 28,887.28 28,889.33 28,882.05 28,888.63 545.9K
17:31 28,887.04 28,888.63 28,883.86 28,884.76 623.8K
17:32 28,887.94 28,887.94 28,881.12 28,881.12 569.6K
17:33 28,905.23 28,905.91 28,903.85 28,903.85 591.5K
17:34 28,902.26 28,902.26 28,901.56 28,901.56 210.5K
17:35 28,903.15 28,915.90 28,903.15 28,915.90 435.3K
17:36 28,912.69 28,914.28 28,895.68 28,895.68 416.3K
17:37 28,897.05 28,921.01 28,897.05 28,921.01 280.7K
17:38 28,924.19 28,930.55 28,922.61 28,930.55 304.4K
17:39 28,932.14 28,932.14 28,930.54 28,931.90 279.4K
17:40 28,933.50 28,939.01 28,933.50 28,938.33 154.8K
17:41 28,938.10 28,946.39 28,938.10 28,946.39 124.8K
17:42 28,940.03 28,940.03 28,926.60 28,926.60 1,515.8K
17:43 28,923.42 28,928.19 28,923.42 28,928.19 146.5K
17:44 28,921.69 28,942.17 28,921.69 28,942.17 1,874.9K
17:45 28,944.45 28,944.45 28,936.49 28,936.49 1,047.1K
17:46 28,934.66 28,934.89 28,933.99 28,933.99 146.9K
17:47 28,931.28 28,931.28 28,926.92 28,928.51 338.8K
17:48 28,929.69 28,929.69 28,923.33 28,923.33 508.3K
17:49 28,924.92 28,924.92 28,924.92 28,924.92 119.4K
17:50 28,926.51 28,926.51 28,923.74 28,923.74 476.7K
17:51 28,923.74 28,923.74 28,916.56 28,916.56 1,740.1K
17:52 28,924.51 28,929.29 28,924.51 28,929.29 172.8K
17:53 28,930.89 28,930.89 28,924.29 28,927.70 291.7K
17:54 28,929.29 28,939.70 28,929.29 28,939.70 1,957.2K
17:55 28,941.29 28,942.20 28,940.61 28,940.61 125.2K
17:56 28,935.84 28,941.30 28,935.84 28,941.30 464.8K
17:57 28,934.94 28,934.94 28,933.35 28,933.35 190.9K
17:58 28,929.69 28,929.69 28,928.10 28,928.10 794.2K
17:59 28,910.35 28,917.61 28,910.35 28,916.48 225.5K
18:00 28,916.48 28,923.54 28,914.89 28,923.54 109.5K
18:01 28,924.00 28,933.10 28,924.00 28,933.10 745.4K
18:02 28,928.74 28,928.74 28,927.64 28,927.64 1,118.3K
18:03 28,919.68 28,921.27 28,916.50 28,916.50 488.5K
18:04 28,914.91 28,918.09 28,913.32 28,918.09 335.8K
18:05 28,922.43 28,928.80 28,922.43 28,928.80 475.7K
18:06 28,928.80 28,928.80 28,924.02 28,926.08 536.9K
18:07 28,921.54 28,932.45 28,921.54 28,932.45 257.4K
18:08 28,932.22 28,933.95 28,932.22 28,932.27 1,058.0K
18:09 28,932.27 28,937.73 28,932.27 28,937.73 130.6K
18:10 28,939.32 28,953.92 28,939.32 28,953.92 99.3K
18:11 28,953.92 28,953.92 28,941.20 28,943.91 363.9K
18:12 28,957.11 28,958.70 28,957.11 28,958.70 264.1K
18:13 28,952.93 28,952.93 28,939.04 28,939.04 529.7K
18:14 28,946.17 28,967.16 28,946.17 28,954.22 690.7K
18:15 28,968.59 28,982.20 28,968.59 28,982.20 939.0K
18:16 28,988.33 28,988.56 28,984.02 28,984.02 181.8K
18:17 28,983.79 28,983.79 28,975.59 28,975.59 53.4K
18:18 28,972.42 28,975.92 28,963.16 28,963.16 635.4K
18:19 28,959.52 28,976.88 28,959.52 28,976.88 1,106.2K
18:20 28,988.27 28,988.27 28,980.64 28,980.64 372.0K
18:21 28,982.24 28,982.24 28,959.21 28,959.21 1,390.7K
18:22 28,968.03 28,971.68 28,968.03 28,969.86 317.2K
18:23 28,969.86 28,969.86 28,958.48 28,961.66 502.6K
18:24 28,965.07 28,968.02 28,965.07 28,968.02 108.8K
18:25 28,968.02 28,968.02 28,958.48 28,958.48 127.9K
18:26 28,958.48 28,963.55 28,958.48 28,960.37 1,570.7K
18:27 28,970.06 28,974.83 28,967.49 28,967.49 149.5K
18:28 28,967.49 28,970.06 28,967.49 28,970.06 24.5K
18:29 28,974.83 28,982.78 28,974.83 28,982.78 65.1K
18:30 28,982.78 28,982.78 28,955.32 28,955.32 491.3K
18:31 28,968.08 29,000.46 28,968.08 28,986.13 1,167.7K
18:32 28,986.13 28,998.85 28,986.13 28,998.85 1,334.4K
18:33 28,983.62 29,014.36 28,983.62 29,014.36 296.6K
18:34 29,014.36 29,014.36 29,000.04 29,000.04 222.1K
18:35 29,000.04 29,001.86 28,992.67 28,992.67 331.5K
18:36 28,999.74 28,999.97 28,998.15 28,999.97 52.3K
18:37 28,999.97 29,009.67 28,999.74 29,009.67 56.4K
18:38 29,009.44 29,017.84 29,009.44 29,010.58 161.4K
18:39 29,009.66 29,010.35 29,007.84 29,007.84 324.6K
18:40 29,007.84 29,007.84 29,007.84 29,007.84 107.5K
18:51 29,001.85 29,001.85 29,001.85 29,001.85 508.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据