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 28,944.32 28,990.45 28,944.32 28,987.27 12.4K
09:51 28,976.14 28,976.14 28,976.14 28,976.14 179.2K
09:52 28,976.14 28,976.14 28,976.14 28,976.14 0.0K
09:53 28,976.14 28,984.09 28,976.14 28,984.09 12.4K
09:54 28,984.09 28,984.09 28,984.09 28,984.09 61.8K
09:55 28,984.09 28,984.09 28,984.09 28,984.09 0.0K
09:56 28,984.09 28,984.09 28,913.76 28,913.76 83.5K
09:57 28,913.76 28,913.76 28,913.76 28,913.76 37.1K
09:58 28,913.76 28,913.76 28,913.76 28,913.76 0.0K
09:59 28,913.76 28,915.35 28,913.76 28,915.35 61.8K
10:00 28,924.90 28,957.79 28,924.90 28,945.44 147.8K
10:01 28,935.90 28,946.30 28,935.90 28,946.30 81.0K
10:02 28,946.99 28,946.99 28,929.07 28,929.07 33.7K
10:03 28,923.52 28,949.58 28,923.52 28,949.58 2,002.3K
10:04 28,946.16 28,951.19 28,946.16 28,951.19 602.1K
10:05 28,953.68 28,966.00 28,944.82 28,960.98 628.6K
10:06 28,965.08 28,972.86 28,965.08 28,972.19 158.9K
10:07 28,976.96 28,981.01 28,973.94 28,981.01 77.6K
10:08 28,981.62 28,981.64 28,978.46 28,978.46 60.1K
10:09 28,973.58 28,973.58 28,966.75 28,973.12 232.0K
10:10 28,973.12 28,973.12 28,966.72 28,966.72 314.6K
10:11 28,966.03 28,972.50 28,966.03 28,972.50 120.4K
10:12 28,972.50 28,972.50 28,962.79 28,962.79 73.4K
10:13 28,957.02 28,957.02 28,900.09 28,943.41 260.6K
10:14 28,943.18 28,944.56 28,926.85 28,926.85 227.8K
10:15 28,938.84 28,938.84 28,938.84 28,938.84 11.0K
10:16 28,941.26 28,947.61 28,940.77 28,947.61 101.9K
10:17 28,947.61 28,947.61 28,932.36 28,932.36 44.0K
10:18 28,931.67 28,931.67 28,892.39 28,908.56 67.6K
10:19 28,908.56 28,908.56 28,900.83 28,900.83 238.5K
10:20 28,900.83 28,907.20 28,900.83 28,907.20 39.2K
10:21 28,907.20 28,923.38 28,907.20 28,912.24 754.1K
10:22 28,901.78 28,905.94 28,897.90 28,905.94 724.2K
10:23 28,896.39 28,904.11 28,894.80 28,904.11 1,424.0K
10:24 28,904.11 28,910.47 28,900.93 28,902.30 493.7K
10:25 28,853.77 28,853.77 28,845.82 28,845.82 3,121.8K
10:26 28,842.64 28,845.82 28,842.64 28,844.23 147.7K
10:27 28,844.23 28,847.00 28,842.64 28,847.00 275.9K
10:28 28,877.65 28,877.65 28,873.02 28,873.02 207.5K
10:29 28,868.45 28,868.45 28,866.86 28,866.86 104.9K
10:30 28,866.86 28,866.86 28,866.86 28,866.86 12.5K
10:31 28,866.86 28,866.86 28,866.86 28,866.86 116.3K
10:32 28,866.86 28,878.14 28,866.86 28,878.14 642.3K
10:33 28,885.09 28,891.17 28,869.92 28,869.92 406.5K
10:34 28,869.92 28,874.12 28,853.11 28,874.12 2,499.4K
10:35 28,874.12 28,874.12 28,828.98 28,828.98 390.2K
10:36 28,828.98 28,833.75 28,828.98 28,833.75 112.6K
10:37 28,833.75 28,833.75 28,830.51 28,830.51 124.4K
10:38 28,830.51 28,830.51 28,828.01 28,828.01 338.8K
10:39 28,839.39 28,839.39 28,832.24 28,835.42 88.4K
10:40 28,835.42 28,846.40 28,828.58 28,828.58 194.5K
10:41 28,833.43 28,851.88 28,833.43 28,851.88 457.4K
10:42 28,851.88 28,853.47 28,851.88 28,853.47 93.0K
10:43 28,851.88 28,851.88 28,850.29 28,850.29 37.6K
10:44 28,848.70 28,849.57 28,848.70 28,849.57 279.6K
10:45 28,849.57 28,852.29 28,849.11 28,849.11 43.2K
10:46 28,855.58 28,855.58 28,832.81 28,840.82 147.0K
10:47 28,863.59 28,874.33 28,847.27 28,847.27 394.0K
10:48 28,847.27 28,847.27 28,847.27 28,847.27 110.6K
10:49 28,830.19 28,830.42 28,830.19 28,830.42 9.4K
10:50 28,829.50 28,838.12 28,829.50 28,838.12 71.0K
10:51 28,832.43 28,837.07 28,832.43 28,836.38 397.1K
10:52 28,836.38 28,839.56 28,836.38 28,839.56 21.2K
10:53 28,826.84 28,842.33 28,823.66 28,842.33 1,263.5K
10:54 28,841.63 28,841.63 28,806.05 28,806.05 418.2K
10:55 28,806.48 28,806.48 28,800.79 28,800.79 85.2K
10:56 28,800.79 28,823.43 28,797.61 28,823.43 47.0K
10:57 28,823.43 28,843.96 28,822.38 28,822.38 3,374.9K
10:58 28,815.81 28,846.95 28,815.81 28,846.95 3,132.5K
10:59 28,839.00 28,849.41 28,839.00 28,849.41 220.7K
11:00 28,851.00 28,855.20 28,841.08 28,841.08 599.7K
11:01 28,842.62 28,842.62 28,828.14 28,828.14 173.3K
11:02 28,818.60 28,818.60 28,817.01 28,817.01 472.8K
11:03 28,813.83 28,833.24 28,813.83 28,833.24 308.3K
11:04 28,841.19 28,871.41 28,841.19 28,868.23 2,921.8K
11:05 28,869.82 28,869.82 28,867.74 28,869.33 235.4K
11:06 28,872.52 28,872.52 28,869.33 28,870.93 2,220.3K
11:07 28,875.70 28,875.70 28,875.70 28,875.70 80.1K
11:08 28,874.78 28,875.65 28,869.29 28,869.29 132.8K
11:09 28,869.29 28,880.42 28,869.29 28,880.42 261.5K
11:10 28,870.87 28,870.87 28,867.69 28,867.69 413.3K
11:11 28,864.74 28,869.51 28,864.65 28,864.65 468.6K
11:12 28,864.65 28,872.83 28,863.28 28,872.83 123.2K
11:13 28,872.83 28,872.83 28,872.83 28,872.83 112.6K
11:14 28,876.01 28,877.60 28,874.42 28,877.60 382.4K
11:15 28,877.60 28,882.37 28,877.60 28,882.37 1,030.5K
11:16 28,881.07 28,881.07 28,866.75 28,866.75 672.8K
11:17 28,866.75 28,879.47 28,866.75 28,879.47 966.8K
11:18 28,881.07 28,881.07 28,877.88 28,878.58 74.7K
11:19 28,868.41 28,868.41 28,866.82 28,866.82 217.0K
11:20 28,859.66 28,859.66 28,842.95 28,847.73 243.4K
11:21 28,847.73 28,855.45 28,847.73 28,855.45 157.7K
11:22 28,859.99 28,859.99 28,842.69 28,844.74 273.5K
11:23 28,844.74 28,844.96 28,843.15 28,844.96 136.8K
11:24 28,842.19 28,869.61 28,842.19 28,869.61 295.5K
11:25 28,871.20 28,871.20 28,862.31 28,862.31 116.7K
11:26 28,866.87 28,868.91 28,862.54 28,868.91 99.4K
11:27 28,870.50 28,873.45 28,870.50 28,871.86 84.0K
11:28 28,876.63 28,893.94 28,876.63 28,893.94 157.0K
11:29 28,902.40 28,903.09 28,902.40 28,903.09 184.3K
11:30 28,901.50 28,901.50 28,901.50 28,901.50 142.4K
11:31 28,907.87 28,913.33 28,907.87 28,913.33 4,004.3K
11:32 28,914.92 28,918.10 28,914.92 28,918.10 389.9K
11:33 28,919.69 28,921.49 28,918.31 28,919.90 676.2K
11:34 28,917.82 28,920.78 28,917.82 28,920.78 162.5K
11:35 28,917.60 28,920.78 28,917.31 28,917.31 250.4K
11:36 28,923.55 28,932.40 28,913.32 28,913.32 4,204.1K
11:37 28,916.50 28,918.53 28,916.50 28,918.53 508.7K
11:38 28,916.94 28,918.53 28,916.94 28,918.53 113.0K
11:39 28,918.53 28,920.14 28,918.53 28,920.14 131.0K
11:40 28,920.14 28,920.14 28,920.14 28,920.14 62.7K
11:41 28,920.14 28,921.73 28,920.14 28,921.73 123.8K
11:42 28,915.37 28,915.37 28,913.78 28,913.78 389.9K
11:43 28,920.14 28,920.14 28,920.14 28,920.14 439.4K
11:44 28,920.14 28,920.14 28,920.14 28,920.14 165.3K
11:45 28,920.14 28,920.14 28,920.14 28,920.14 118.4K
11:46 28,920.14 28,920.14 28,918.76 28,918.76 96.2K
11:47 28,925.12 28,925.12 28,924.20 28,924.20 840.4K
11:48 28,924.20 28,924.90 28,924.20 28,924.90 253.9K
11:49 28,924.90 28,924.90 28,924.90 28,924.90 75.9K
11:50 28,937.77 28,947.99 28,937.57 28,947.99 487.8K
11:51 28,950.45 28,950.45 28,948.37 28,948.37 113.1K
11:52 28,948.37 28,955.01 28,948.37 28,955.01 127.3K
11:53 28,955.01 28,955.01 28,952.98 28,952.98 143.4K
11:54 28,952.98 28,952.98 28,938.86 28,938.86 121.2K
11:55 28,942.04 28,944.36 28,942.04 28,944.36 430.9K
11:56 28,944.36 28,944.36 28,934.56 28,934.56 94.2K
11:57 28,934.56 28,937.74 28,934.56 28,937.74 117.8K
11:58 28,937.74 28,937.74 28,937.74 28,937.74 87.4K
11:59 28,937.74 28,937.74 28,923.89 28,923.89 2,158.6K
12:00 28,931.84 28,938.20 28,931.84 28,938.20 86.7K
12:01 28,927.07 28,931.84 28,927.07 28,931.84 4,109.5K
12:02 28,933.43 28,935.02 28,933.43 28,933.43 99.1K
12:03 28,931.84 28,931.84 28,930.25 28,930.25 1,504.5K
12:04 28,925.48 28,927.07 28,923.89 28,927.07 3,150.8K
12:05 28,940.04 28,940.04 28,938.45 28,940.04 162.6K
12:06 28,944.81 28,944.81 28,944.81 28,944.81 185.8K
12:07 28,946.40 28,946.40 28,946.40 28,946.40 154.9K
12:08 28,923.76 28,947.89 28,923.76 28,947.89 195.5K
12:09 28,949.48 28,951.07 28,944.71 28,951.07 322.4K
12:10 28,949.48 28,967.08 28,949.48 28,967.08 1,006.5K
12:11 28,965.49 28,974.63 28,965.49 28,974.63 394.4K
12:12 28,971.45 28,974.63 28,971.45 28,974.63 403.7K
12:13 28,974.63 28,976.22 28,974.63 28,976.22 379.3K
12:14 28,977.81 28,980.41 28,977.81 28,980.41 323.2K
12:15 28,980.41 28,980.41 28,976.98 28,976.98 443.5K
12:16 28,976.29 28,980.16 28,976.29 28,980.16 997.8K
12:17 28,980.16 28,980.16 28,966.10 28,966.10 961.3K
12:18 28,972.46 28,972.46 28,966.10 28,969.28 442.2K
12:19 28,969.28 28,972.46 28,969.28 28,972.46 149.0K
12:20 28,972.46 28,972.46 28,962.75 28,962.75 107.6K
12:21 28,959.57 28,977.29 28,959.57 28,975.69 311.3K
12:22 28,974.10 28,974.10 28,972.51 28,972.51 130.4K
12:23 28,972.51 28,975.98 28,971.21 28,974.39 88.4K
12:24 28,971.06 28,974.24 28,962.86 28,962.86 137.6K
12:25 28,962.86 28,962.86 28,961.27 28,962.86 93.8K
12:26 28,962.86 28,962.86 28,959.44 28,961.03 91.1K
12:27 28,961.03 28,961.03 28,957.85 28,957.85 74.5K
12:28 28,956.26 28,956.26 28,956.26 28,956.26 82.0K
12:29 28,959.44 28,959.44 28,959.44 28,959.44 180.0K
12:30 28,962.62 28,975.34 28,962.62 28,975.34 2,478.9K
12:31 28,975.34 28,975.34 28,970.52 28,972.11 75.4K
12:32 28,972.11 28,972.11 28,970.15 28,970.15 1,505.6K
12:33 28,970.15 28,978.67 28,970.15 28,978.67 413.3K
12:34 28,978.67 28,978.67 28,977.08 28,978.67 777.7K
12:35 28,980.27 28,980.27 28,969.13 28,969.13 544.8K
12:36 28,972.54 28,972.54 28,970.95 28,972.54 75.9K
12:37 28,967.77 28,972.54 28,967.77 28,972.54 206.8K
12:38 28,974.14 28,976.21 28,973.69 28,976.21 115.0K
12:39 28,976.21 28,976.21 28,976.21 28,976.21 74.6K
12:40 28,976.21 28,976.21 28,976.21 28,976.21 87.1K
12:41 28,976.21 28,976.21 28,969.85 28,974.62 93.2K
12:42 28,976.21 28,976.90 28,976.21 28,976.90 84.3K
12:43 28,976.90 28,976.90 28,972.13 28,972.13 323.1K
12:44 28,973.72 28,973.72 28,970.54 28,970.54 75.9K
12:45 28,970.54 28,972.12 28,968.02 28,972.12 204.7K
12:46 28,972.12 28,972.12 28,958.71 28,958.71 214.7K
12:47 28,965.07 28,973.02 28,965.07 28,973.02 118.0K
12:48 28,974.61 28,980.97 28,974.61 28,980.97 402.6K
12:49 28,987.34 28,987.34 28,977.79 28,982.35 130.8K
12:50 28,982.35 28,982.35 28,982.35 28,982.35 80.8K
12:51 28,982.35 28,982.35 28,960.08 28,969.62 468.1K
12:52 28,974.39 28,979.17 28,972.80 28,979.17 80.8K
12:53 28,977.58 28,979.38 28,969.84 28,969.84 128.9K
12:54 28,976.20 28,984.61 28,976.20 28,984.61 101.2K
12:55 28,978.25 29,001.60 28,978.25 29,001.60 1,062.1K
12:56 29,020.55 29,021.24 29,018.96 29,021.24 149.3K
12:57 29,021.24 29,021.24 29,021.24 29,021.24 81.1K
12:58 29,021.24 29,021.24 29,016.47 29,016.47 80.9K
12:59 29,018.06 29,018.06 29,016.69 29,016.69 74.2K
13:00 29,021.46 29,023.05 29,021.46 29,023.05 363.9K
13:01 29,019.87 29,021.46 29,013.51 29,013.51 566.5K
13:02 29,013.51 29,015.10 29,013.51 29,015.10 248.6K
13:03 29,016.69 29,019.43 29,011.92 29,019.43 145.6K
13:04 29,019.43 29,021.02 29,019.43 29,021.02 90.1K
13:05 29,023.29 29,024.88 29,023.29 29,024.88 95.6K
13:06 29,021.70 29,026.47 29,021.70 29,024.88 261.6K
13:07 29,026.47 29,026.47 29,026.47 29,026.47 62.3K
13:08 29,024.88 29,026.47 29,024.88 29,024.88 423.6K
13:09 29,028.06 29,028.06 29,023.29 29,024.88 105.9K
13:10 29,028.06 29,028.06 29,023.29 29,023.29 87.2K
13:11 29,026.47 29,028.06 29,026.47 29,028.06 81.0K
13:12 29,028.06 29,041.00 29,028.06 29,041.00 97.2K
13:13 29,031.46 29,036.23 29,031.46 29,036.23 703.5K
13:14 29,029.87 29,036.23 29,029.87 29,036.23 93.9K
13:15 29,043.52 29,043.52 29,038.74 29,038.74 101.1K
13:16 29,041.92 29,041.92 29,041.92 29,041.92 193.0K
13:17 29,041.92 29,041.92 29,038.74 29,041.92 112.1K
13:18 29,042.39 29,042.39 29,042.39 29,042.39 108.1K
13:19 29,042.39 29,043.98 29,042.39 29,043.98 112.2K
13:20 29,043.98 29,046.54 29,043.98 29,046.54 97.9K
13:21 29,046.54 29,048.13 29,046.54 29,048.13 68.5K
13:22 29,048.13 29,048.13 29,046.54 29,046.54 130.8K
13:23 29,044.95 29,044.95 29,044.95 29,044.95 87.2K
13:24 29,044.95 29,044.95 29,041.97 29,043.56 96.8K
13:25 29,043.56 29,043.56 29,043.56 29,043.56 130.7K
13:26 29,045.85 29,047.64 29,045.85 29,047.64 98.0K
13:27 29,049.23 29,049.23 29,049.23 29,049.23 81.0K
13:28 29,047.64 29,049.23 29,047.64 29,049.23 115.8K
13:29 29,049.23 29,050.82 29,049.23 29,050.36 118.6K
13:30 29,052.44 29,058.81 29,052.44 29,058.81 499.3K
13:31 29,057.22 29,057.22 29,050.40 29,050.40 193.6K
13:32 29,048.81 29,048.81 29,045.62 29,045.62 74.7K
13:33 29,047.21 29,048.81 29,047.21 29,048.11 102.1K
13:34 29,049.70 29,049.70 29,049.70 29,049.70 76.8K
13:35 29,049.70 29,051.29 29,049.70 29,051.29 62.3K
13:36 29,049.70 29,049.70 29,049.70 29,049.70 109.1K
13:37 29,049.70 29,049.70 29,044.93 29,044.93 215.2K
13:38 29,044.93 29,044.93 29,041.75 29,043.33 256.0K
13:39 29,043.33 29,043.33 29,032.20 29,032.20 379.7K
13:40 29,036.97 29,038.56 29,036.97 29,037.86 114.1K
13:41 29,036.27 29,037.86 29,036.27 29,037.86 99.6K
13:42 29,037.66 29,039.03 29,037.66 29,039.03 76.6K
13:43 29,039.03 29,039.03 29,034.26 29,037.44 186.6K
13:44 29,037.44 29,037.44 29,029.49 29,029.49 382.6K
13:45 29,032.67 29,032.67 29,031.08 29,031.08 360.3K
13:46 29,032.67 29,032.67 29,029.49 29,029.49 310.2K
13:47 29,036.07 29,036.07 29,010.30 29,010.30 121.3K
13:48 29,004.60 29,017.33 29,004.60 29,014.15 429.5K
13:49 29,015.74 29,015.74 29,007.79 29,007.79 126.5K
13:50 29,007.79 29,007.79 29,007.79 29,007.79 70.2K
13:51 29,007.79 29,007.79 28,998.24 28,998.24 136.8K
13:52 29,014.42 29,014.42 29,011.24 29,011.24 94.0K
13:53 29,011.24 29,011.24 29,009.35 29,010.94 96.4K
13:54 28,998.64 28,998.64 28,987.51 28,989.10 195.7K
13:55 28,989.10 28,992.95 28,989.10 28,992.95 155.7K
13:56 28,992.95 28,992.95 28,991.36 28,991.36 155.4K
13:57 28,991.36 28,991.36 28,989.77 28,989.77 74.6K
13:58 28,989.77 28,991.36 28,989.77 28,991.36 93.2K
13:59 28,993.10 28,993.10 28,992.40 28,992.40 97.8K
14:00 28,992.40 28,992.40 28,990.12 28,991.71 128.4K
14:01 28,996.48 29,001.25 28,996.48 29,001.25 85.0K
14:02 28,999.66 29,002.85 28,999.66 29,002.85 80.9K
14:03 29,002.85 29,005.58 29,002.85 29,005.58 93.5K
14:04 29,005.58 29,005.58 29,005.58 29,005.58 65.7K
14:05 29,003.98 29,010.34 29,003.98 29,010.34 242.0K
14:06 29,010.34 29,011.03 29,010.34 29,011.03 479.3K
14:07 29,010.34 29,027.88 29,010.34 29,027.88 170.9K
14:08 29,016.50 29,024.70 29,013.32 29,024.70 149.3K
14:09 29,024.70 29,024.70 29,023.11 29,023.11 112.1K
14:10 29,024.70 29,026.29 29,023.11 29,026.29 180.6K
14:11 29,026.29 29,026.29 29,024.01 29,024.01 66.4K
14:12 29,025.60 29,025.60 29,006.19 29,006.19 144.5K
14:13 29,006.19 29,008.47 29,006.19 29,008.47 96.2K
14:14 29,008.47 29,008.47 29,008.47 29,008.47 81.0K
14:15 29,008.47 29,008.47 29,005.29 29,005.29 143.2K
14:16 29,005.29 29,008.47 29,005.29 29,006.88 87.2K
14:17 29,008.47 29,008.47 29,008.47 29,008.47 137.0K
14:18 29,008.47 29,008.47 29,006.88 29,006.88 93.4K
14:19 29,007.78 29,007.78 29,004.60 29,007.78 101.0K
14:20 29,007.78 29,009.37 29,007.78 29,009.37 118.4K
14:21 29,009.37 29,009.37 29,009.37 29,009.37 155.7K
14:22 29,010.06 29,011.65 29,010.06 29,010.27 89.3K
14:23 29,010.27 29,011.86 28,997.29 29,000.47 118.3K
14:24 28,998.88 28,998.88 28,987.50 28,987.50 116.3K
14:25 28,987.50 28,997.92 28,987.50 28,996.33 408.2K
14:26 28,996.33 28,996.56 28,988.60 28,996.56 408.4K
14:27 28,996.56 29,002.92 28,996.56 29,002.92 175.2K
14:28 29,001.33 29,018.40 29,001.33 29,018.40 200.2K
14:29 29,018.40 29,024.64 29,018.40 29,024.64 132.1K
14:30 29,024.64 29,040.82 29,024.64 29,040.82 113.0K
14:31 29,036.05 29,036.05 29,036.05 29,036.05 100.4K
14:32 29,036.73 29,041.99 29,036.73 29,041.99 94.5K
14:33 29,043.58 29,045.17 29,043.58 29,045.17 306.1K
14:34 29,045.17 29,045.40 29,039.16 29,039.16 302.2K
14:35 29,039.16 29,042.63 29,039.16 29,042.63 181.7K
14:36 29,042.63 29,045.40 29,042.63 29,045.40 206.4K
14:37 29,041.82 29,046.87 29,041.82 29,046.87 189.8K
14:38 29,050.05 29,058.02 29,048.32 29,058.02 100.7K
14:39 29,058.02 29,064.97 29,058.02 29,064.97 1,006.2K
14:40 29,066.56 29,066.56 29,066.56 29,066.56 904.1K
14:41 29,074.66 29,074.66 29,070.03 29,070.03 683.0K
14:42 29,065.03 29,065.03 29,061.80 29,061.80 221.4K
14:43 29,061.80 29,062.49 29,061.80 29,062.49 105.8K
14:44 29,064.08 29,064.08 29,057.72 29,057.72 417.3K
14:45 29,060.90 29,064.08 29,060.90 29,064.08 83.3K
14:46 29,064.08 29,064.08 29,060.85 29,062.44 88.1K
14:47 29,061.57 29,063.16 29,061.57 29,061.57 124.8K
14:48 29,055.19 29,056.78 29,048.47 29,048.47 125.3K
14:49 29,050.06 29,050.06 29,050.06 29,050.06 118.4K
14:50 29,050.06 29,050.06 29,045.29 29,045.29 130.8K
14:51 29,046.88 29,048.47 29,046.88 29,046.88 62.3K
14:52 29,049.85 29,054.63 29,049.85 29,049.85 181.5K
14:53 29,049.85 29,051.73 29,049.85 29,051.73 114.2K
14:54 29,051.73 29,051.73 29,045.37 29,046.96 301.2K
14:55 29,046.96 29,046.96 29,043.73 29,043.73 69.3K
14:56 29,046.33 29,049.51 29,041.56 29,041.56 190.4K
14:57 29,046.33 29,050.24 29,046.33 29,050.24 102.9K
14:58 29,050.24 29,050.24 29,000.83 29,022.38 7,137.3K
14:59 29,030.33 29,043.47 29,030.33 29,043.47 2,055.7K
15:00 29,054.85 29,054.85 29,053.26 29,053.26 160.3K
15:01 29,053.26 29,053.26 29,053.26 29,053.26 81.2K
15:02 29,053.26 29,053.26 29,050.02 29,050.02 385.4K
15:03 29,048.43 29,050.02 29,048.43 29,050.02 324.9K
15:04 29,051.62 29,054.80 29,051.62 29,054.80 143.8K
15:05 29,053.21 29,054.80 29,053.21 29,054.80 150.0K
15:06 29,053.21 29,056.39 29,053.21 29,056.39 187.7K
15:07 29,057.98 29,057.98 29,051.51 29,051.51 114.6K
15:08 29,059.13 29,078.54 29,059.13 29,078.54 91.3K
15:09 29,079.41 29,082.37 29,077.60 29,077.60 753.9K
15:10 29,083.96 29,083.96 29,073.50 29,074.19 149.6K
15:11 29,074.88 29,078.06 29,074.88 29,078.06 113.1K
15:12 29,076.47 29,078.06 29,076.47 29,076.47 93.8K
15:13 29,076.47 29,078.06 29,076.47 29,078.06 62.5K
15:14 29,075.29 29,075.29 29,074.36 29,074.36 145.6K
15:15 29,074.36 29,076.18 29,074.35 29,074.35 262.3K
15:16 29,091.43 29,096.20 29,091.43 29,096.20 632.6K
15:17 29,096.20 29,099.38 29,096.20 29,099.38 275.5K
15:18 29,099.38 29,099.38 29,096.20 29,096.20 194.1K
15:19 29,097.07 29,098.80 29,097.07 29,098.80 184.9K
15:20 29,095.34 29,095.34 29,079.43 29,079.43 564.9K
15:21 29,085.80 29,085.80 29,077.84 29,084.77 188.7K
15:22 29,080.00 29,091.14 29,080.00 29,086.36 962.4K
15:23 29,092.73 29,092.73 29,084.77 29,086.36 874.8K
15:24 29,086.36 29,089.11 29,085.64 29,085.64 91.0K
15:25 29,085.64 29,085.64 29,073.65 29,073.65 113.6K
15:26 29,075.24 29,079.11 29,075.24 29,079.11 284.7K
15:27 29,079.11 29,079.11 29,076.83 29,076.83 118.2K
15:28 29,082.91 29,086.93 29,082.91 29,086.93 1,135.3K
15:29 29,086.93 29,086.93 29,086.93 29,086.93 93.8K
15:30 29,086.93 29,086.93 29,083.69 29,083.69 305.0K
15:31 29,083.00 29,083.00 29,074.56 29,079.33 453.2K
15:32 29,079.33 29,080.92 29,077.95 29,077.95 195.9K
15:33 29,077.95 29,081.37 29,077.95 29,079.78 254.9K
15:34 29,079.78 29,081.16 29,073.41 29,081.16 105.5K
15:35 29,065.04 29,065.76 29,064.17 29,064.17 286.7K
15:36 29,064.17 29,069.64 29,064.17 29,069.64 111.2K
15:37 29,069.64 29,071.23 29,069.64 29,071.23 144.0K
15:38 29,071.23 29,072.82 29,066.46 29,066.46 131.5K
15:39 29,071.23 29,071.23 29,063.28 29,064.87 100.0K
15:40 29,058.50 29,059.23 29,057.15 29,057.15 393.7K
15:41 29,055.35 29,055.35 29,043.32 29,043.32 510.4K
15:42 29,045.37 29,052.85 29,044.45 29,052.85 120.1K
15:43 29,051.26 29,056.03 29,050.10 29,051.69 140.7K
15:44 29,051.69 29,058.05 29,051.69 29,058.05 75.0K
15:45 29,058.05 29,058.95 29,057.36 29,057.36 83.0K
15:46 29,057.36 29,057.36 29,037.10 29,037.10 95.4K
15:47 29,038.69 29,055.77 29,038.69 29,055.77 108.3K
15:48 29,055.77 29,055.77 29,036.89 29,036.89 567.9K
15:49 29,046.65 29,046.65 29,037.10 29,046.65 807.8K
15:50 29,045.06 29,055.52 29,045.06 29,052.34 1,163.1K
15:51 29,047.57 29,059.80 29,047.57 29,053.44 544.3K
15:52 29,058.21 29,063.47 29,058.21 29,062.78 431.4K
15:53 29,062.78 29,065.96 29,062.78 29,065.96 419.0K
15:54 29,067.55 29,073.92 29,067.55 29,073.92 390.9K
15:55 29,073.92 29,078.27 29,073.92 29,078.27 287.0K
15:56 29,078.27 29,082.75 29,074.80 29,082.75 525.4K
15:57 29,077.98 29,082.75 29,061.52 29,061.52 148.0K
15:58 29,059.93 29,063.11 29,059.93 29,063.11 81.3K
15:59 29,063.11 29,066.29 29,063.11 29,063.11 250.2K
16:00 29,064.70 29,069.75 29,064.70 29,069.75 533.1K
16:01 29,069.75 29,069.75 29,069.75 29,069.75 131.4K
16:02 29,069.75 29,076.12 29,069.75 29,076.12 244.1K
16:03 29,079.30 29,079.30 29,076.12 29,077.71 256.7K
16:04 29,077.71 29,077.71 29,076.12 29,076.12 477.1K
16:05 29,059.71 29,059.71 29,055.39 29,055.39 347.4K
16:06 29,055.39 29,073.10 29,055.39 29,073.10 295.9K
16:07 29,074.69 29,078.15 29,070.16 29,070.16 232.1K
16:08 29,070.16 29,070.16 29,062.88 29,062.88 98.1K
16:09 29,062.88 29,064.47 29,058.10 29,064.47 175.3K
16:10 29,065.92 29,072.28 29,065.92 29,072.28 128.4K
16:11 29,072.28 29,072.28 29,065.92 29,065.92 206.6K
16:12 29,061.63 29,068.00 29,060.04 29,060.04 245.8K
16:13 29,058.45 29,060.04 29,055.27 29,060.04 150.0K
16:14 29,060.04 29,060.04 29,039.61 29,051.00 463.6K
16:15 29,050.54 29,050.54 29,038.93 29,038.93 415.2K
16:16 29,034.85 29,050.39 29,034.85 29,050.39 445.1K
16:17 29,050.39 29,050.39 29,033.80 29,041.75 895.1K
16:18 29,043.34 29,043.34 29,042.65 29,042.65 311.9K
16:19 29,040.04 29,043.22 29,032.01 29,032.01 474.0K
16:20 29,032.01 29,039.96 29,032.01 29,039.96 249.7K
16:21 29,033.60 29,056.19 29,033.60 29,056.19 305.9K
16:22 29,056.19 29,063.53 29,056.19 29,063.53 144.5K
16:23 29,063.53 29,063.53 29,060.35 29,060.35 88.3K
16:24 29,060.35 29,063.53 29,053.99 29,053.99 161.2K
16:25 29,042.77 29,042.77 29,035.27 29,041.02 610.7K
16:26 29,036.86 29,038.45 29,028.90 29,028.90 1,166.4K
16:27 29,030.49 29,033.68 29,022.54 29,022.54 1,251.1K
16:28 29,020.95 29,022.54 29,020.95 29,022.54 777.7K
16:29 29,032.08 29,032.08 29,026.98 29,028.58 117.5K
16:30 29,028.35 29,049.59 29,028.35 29,049.59 161.5K
16:31 29,035.89 29,035.89 29,028.84 29,028.84 189.5K
16:32 29,030.43 29,033.89 29,030.43 29,033.89 101.6K
16:33 29,033.89 29,033.89 29,030.71 29,030.71 522.3K
16:34 29,030.71 29,030.71 29,021.17 29,021.17 478.7K
16:35 29,024.35 29,024.35 29,024.35 29,024.35 93.2K
16:36 29,024.81 29,024.81 29,012.08 29,012.08 853.4K
16:37 29,013.67 29,024.81 29,013.67 29,024.81 1,732.8K
16:38 29,010.49 29,023.22 29,010.49 29,018.45 2,316.5K
16:39 29,024.81 29,031.17 29,024.81 29,029.29 153.9K
16:40 29,029.29 29,047.00 29,029.29 29,047.00 818.3K
16:41 29,046.09 29,049.27 29,046.09 29,047.68 218.3K
16:42 29,031.58 29,037.94 29,031.58 29,037.94 420.2K
16:43 29,037.94 29,037.94 29,036.35 29,036.35 75.8K
16:44 29,034.76 29,035.90 29,031.13 29,034.03 130.9K
16:45 29,035.62 29,040.39 29,027.66 29,040.39 93.5K
16:46 29,038.80 29,038.80 29,001.68 29,001.68 256.4K
16:47 28,999.86 28,999.86 28,986.22 28,987.81 455.1K
16:48 28,987.81 28,987.81 28,974.39 28,974.39 448.8K
16:49 28,985.52 28,989.86 28,985.52 28,989.86 1,205.1K
16:50 28,994.63 28,994.63 28,993.26 28,993.26 134.3K
16:51 28,993.03 29,017.39 28,993.03 29,016.00 92.4K
16:52 29,017.59 29,021.47 29,017.59 29,021.47 144.6K
16:53 29,022.16 29,030.12 29,022.16 29,030.12 272.0K
16:54 29,030.12 29,030.12 29,022.38 29,023.97 81.6K
16:55 29,025.56 29,039.25 29,016.48 29,016.48 330.2K
16:56 29,016.48 29,016.48 28,985.30 28,985.30 126.1K
16:57 28,986.89 28,990.07 28,985.30 28,990.07 105.8K
16:58 29,008.74 29,008.74 29,007.15 29,007.15 119.3K
16:59 29,007.15 29,010.33 29,007.15 29,009.43 124.9K
17:00 29,010.12 29,012.81 29,007.14 29,012.81 86.0K
17:01 29,009.63 29,012.81 29,009.63 29,011.22 87.2K
17:02 29,012.81 29,017.80 29,012.81 29,017.80 108.3K
17:03 29,019.62 29,021.21 29,019.62 29,019.62 94.4K
17:04 29,021.21 29,021.21 29,020.98 29,020.98 96.4K
17:05 29,017.80 29,025.09 29,017.80 29,023.27 272.5K
17:06 29,023.27 29,035.07 29,021.68 29,035.07 137.2K
17:07 29,035.07 29,036.67 29,034.15 29,034.15 124.4K
17:08 29,027.63 29,051.81 29,027.63 29,046.75 116.9K
17:09 29,043.57 29,045.90 29,043.57 29,045.90 104.1K
17:10 29,045.90 29,047.49 29,045.90 29,045.90 74.9K
17:11 29,045.90 29,045.90 29,043.33 29,044.93 82.5K
17:12 29,033.79 29,037.89 29,032.20 29,037.89 134.9K
17:13 29,036.30 29,036.30 29,033.07 29,033.07 75.6K
17:14 29,033.07 29,035.79 29,033.07 29,035.79 94.7K
17:15 29,035.79 29,037.38 29,035.79 29,037.38 143.3K
17:16 29,037.38 29,037.38 29,035.79 29,035.79 106.0K
17:17 29,039.95 29,046.42 29,039.95 29,046.42 96.0K
17:18 29,043.18 29,043.18 29,040.00 29,040.00 248.8K
17:19 29,041.89 29,041.89 28,998.81 28,998.81 231.2K
17:20 28,997.21 28,997.21 28,979.69 28,984.46 201.9K
17:21 28,985.36 28,985.36 28,983.70 28,983.70 299.6K
17:22 28,983.70 28,983.70 28,963.02 28,979.83 940.0K
17:23 28,979.83 28,987.78 28,979.83 28,987.78 168.2K
17:24 28,986.19 29,005.60 28,986.19 29,005.60 169.0K
17:25 29,005.60 29,007.19 29,005.60 29,007.19 81.0K
17:26 29,007.19 29,007.19 29,007.19 29,007.19 333.0K
17:27 29,018.57 29,021.77 29,018.57 29,021.77 144.4K
17:28 29,024.37 29,024.37 29,012.99 29,024.37 114.5K
17:29 29,025.74 29,025.74 29,008.93 29,008.93 396.0K
17:30 29,008.93 29,008.93 29,000.98 29,000.98 335.9K
17:31 29,000.98 29,000.98 28,996.21 28,996.21 522.0K
17:32 28,993.03 28,996.21 28,993.03 28,994.15 88.8K
17:33 28,987.79 28,989.85 28,987.79 28,989.85 462.6K
17:34 28,989.85 28,989.85 28,986.66 28,986.66 430.1K
17:35 28,985.30 28,985.30 28,985.30 28,985.30 1,123.6K
17:36 28,996.69 28,996.69 28,991.92 28,991.92 3,290.2K
17:37 28,988.73 28,988.73 28,983.96 28,983.96 713.0K
17:38 28,983.96 28,983.96 28,976.01 28,979.19 329.8K
17:39 28,974.42 28,987.14 28,974.42 28,987.14 2,149.3K
17:40 28,987.14 28,995.10 28,987.14 28,995.10 355.7K
17:41 28,988.73 28,996.92 28,988.73 28,996.92 439.0K
17:42 28,998.51 29,000.10 28,996.92 29,000.10 155.2K
17:43 29,001.69 29,003.28 28,996.02 28,996.02 959.3K
17:44 28,996.02 28,996.92 28,982.13 28,982.13 64.9K
17:45 28,982.13 29,012.73 28,982.13 29,012.73 96.3K
17:46 29,010.91 29,016.60 28,995.76 28,995.76 163.5K
17:47 28,997.13 28,997.13 28,994.85 28,994.85 151.9K
17:48 28,993.26 28,993.26 28,986.20 28,986.20 195.6K
17:49 28,984.61 28,998.76 28,981.65 28,998.76 797.8K
17:50 28,998.76 28,998.76 28,993.99 28,995.58 99.9K
17:51 28,998.07 28,998.09 28,996.47 28,998.09 171.0K
17:52 28,999.68 29,001.27 28,986.95 28,986.95 105.4K
17:53 28,992.13 28,993.72 28,987.36 28,987.36 132.7K
17:54 29,001.73 29,001.73 28,988.12 28,989.72 88.6K
17:55 28,989.72 28,989.95 28,986.77 28,989.95 229.7K
17:56 28,983.59 28,988.36 28,983.51 28,983.51 93.7K
17:57 28,983.51 28,985.10 28,983.51 28,985.10 100.0K
17:58 28,984.87 28,989.64 28,984.87 28,989.64 99.8K
17:59 28,995.19 28,998.37 28,995.19 28,998.37 94.4K
18:00 28,998.37 28,998.37 28,987.23 28,987.23 37.2K
18:01 28,992.01 28,992.01 28,980.87 28,980.87 136.6K
18:02 28,980.87 28,980.87 28,979.28 28,979.28 31.0K
18:03 28,979.28 28,993.12 28,975.41 28,988.35 1,073.6K
18:04 28,988.35 28,988.35 28,988.35 28,988.35 111.5K
18:05 28,988.58 28,988.58 28,985.97 28,985.97 39.0K
18:06 28,992.33 28,994.90 28,992.33 28,994.90 396.8K
18:07 28,938.37 28,938.37 28,938.37 28,938.37 1,383.2K
18:08 28,938.37 28,946.34 28,938.37 28,946.34 241.4K
18:09 28,946.57 28,975.66 28,941.79 28,975.66 17.2K
18:10 28,975.66 28,975.66 28,975.66 28,975.66 0.8K
18:11 28,995.01 28,997.99 28,995.01 28,997.99 77.2K
18:12 28,991.63 28,997.32 28,991.63 28,997.32 50.3K
18:13 28,997.32 28,997.32 28,990.85 28,990.85 35.0K
18:14 28,990.85 28,997.21 28,990.85 28,997.21 6.2K
18:15 28,997.21 28,997.21 28,992.44 28,992.44 128.7K
18:16 28,992.44 28,992.44 28,990.61 28,992.44 8.1K
18:17 28,992.44 28,992.44 28,992.44 28,992.44 10.3K
18:18 28,992.44 28,997.21 28,992.44 28,995.62 459.0K
18:19 28,994.03 28,994.03 28,979.24 28,981.85 81.2K
18:20 28,977.07 28,977.07 28,975.48 28,975.48 18.6K
18:21 28,991.66 28,998.08 28,991.66 28,998.08 68.0K
18:22 28,998.08 28,998.08 28,997.85 28,997.85 31.3K
18:23 28,982.47 28,982.47 28,982.47 28,982.47 105.0K
18:24 28,988.16 28,994.53 28,988.16 28,994.53 899.3K
18:25 28,994.53 28,994.53 28,988.16 28,988.16 22.0K
18:26 28,986.57 28,986.57 28,986.57 28,986.57 44.2K
18:27 28,988.16 28,997.71 28,988.16 28,997.71 31.0K
18:28 28,997.71 28,997.71 28,991.34 28,991.34 65.7K
18:29 28,988.16 28,995.33 28,988.16 28,995.33 59.3K
18:30 28,992.09 29,004.82 28,992.09 28,997.77 603.3K
18:31 28,997.77 29,004.13 28,994.59 28,994.59 56.3K
18:32 28,994.59 29,000.28 28,994.59 29,000.28 0.8K
18:33 28,980.87 28,993.81 28,980.87 28,993.81 6.0K
18:34 28,993.81 28,994.49 28,993.81 28,994.49 16.1K
18:35 28,992.90 29,002.45 28,991.31 29,002.45 126.6K
18:36 29,002.45 29,004.04 28,994.49 29,004.04 99.2K
18:37 29,004.04 29,004.04 28,981.55 28,981.55 157.4K
18:38 28,981.55 28,981.55 28,970.17 28,970.17 27.9K
18:39 28,970.17 28,970.17 28,970.17 28,970.17 12.4K
18:40 28,970.17 28,970.17 28,970.17 28,970.17 1.6K
18:51 28,985.03 28,985.03 28,985.03 28,985.03 418.0K
23:49 28,985.03 28,985.03 28,985.03 28,985.03 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据