MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ 俄罗斯 →
30,944.47
最后更新: 2025-09-30
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 29,707.07 29,982.15 29,707.07 29,982.15 157.9K
09:51 29,981.66 30,018.09 29,976.73 30,018.09 260.7K
09:52 29,997.03 30,002.65 29,970.81 29,970.81 1,934.3K
09:53 29,982.10 29,982.10 29,980.49 29,981.34 84.6K
09:54 29,974.89 29,975.86 29,964.27 29,975.86 59.6K
09:55 29,975.86 29,975.86 29,965.18 29,965.18 33.7K
09:56 29,965.18 29,965.18 29,965.18 29,965.18 182.2K
09:57 29,973.25 30,088.49 29,973.25 30,048.07 293.8K
09:58 30,041.61 30,078.40 30,041.61 30,067.11 977.4K
09:59 30,018.19 30,018.19 29,980.52 29,980.52 7,043.4K
10:00 29,991.13 29,991.13 29,923.19 29,937.03 540.3K
10:01 29,937.03 29,937.03 29,904.10 29,904.10 613.1K
10:02 29,930.03 29,938.10 29,930.03 29,933.26 446.2K
10:03 29,925.99 29,925.99 29,916.09 29,916.09 540.6K
10:04 29,916.09 29,916.09 29,912.87 29,912.87 393.3K
10:05 29,903.19 29,908.03 29,903.19 29,908.03 51.5K
10:06 29,912.95 29,917.79 29,909.72 29,917.79 29.9K
10:07 29,917.79 29,917.79 29,911.33 29,915.06 229.6K
10:08 29,915.06 29,921.51 29,913.44 29,921.51 341.6K
10:09 29,921.51 29,921.51 29,921.51 29,921.51 6.4K
10:10 29,923.12 29,927.97 29,923.12 29,923.54 497.1K
10:11 29,913.86 29,921.93 29,913.86 29,921.93 2,137.4K
10:12 29,925.15 29,926.77 29,917.09 29,926.77 148.3K
10:13 29,931.61 29,933.22 29,931.61 29,933.22 38.7K
10:14 29,933.22 29,933.22 29,933.22 29,933.22 98.9K
10:15 29,933.22 29,938.06 29,933.22 29,938.06 464.9K
10:16 29,938.06 29,938.06 29,934.83 29,934.83 58.1K
10:17 29,934.83 29,952.58 29,934.83 29,952.58 1,563.7K
10:18 29,952.58 29,952.58 29,939.67 29,944.52 64.6K
10:19 29,944.52 29,944.52 29,944.52 29,944.52 187.3K
10:20 29,944.52 29,949.36 29,944.52 29,949.36 672.4K
10:21 29,950.97 29,959.04 29,950.97 29,959.04 1,507.3K
10:22 29,962.26 29,976.58 29,962.26 29,976.58 7,571.3K
10:23 29,976.58 29,979.81 29,976.58 29,979.81 4,220.2K
10:24 29,983.32 29,983.32 29,983.32 29,983.32 41.3K
10:25 29,983.32 29,983.32 29,981.71 29,981.71 90.8K
10:26 29,978.48 29,978.48 29,947.06 29,955.13 1,036.5K
10:27 29,955.13 29,955.13 29,955.13 29,955.13 45.4K
10:28 29,937.55 29,978.08 29,937.55 29,971.62 62.5K
10:29 29,976.47 29,979.28 29,972.82 29,972.82 211.0K
10:30 29,969.60 29,977.04 29,969.60 29,973.32 148.8K
10:31 29,974.93 29,977.75 29,971.29 29,971.29 117.9K
10:32 29,971.29 29,971.29 29,971.29 29,971.29 256.2K
10:33 29,972.90 29,972.90 29,961.61 29,961.61 64.7K
10:34 29,961.61 29,961.61 29,960.00 29,960.00 77.7K
10:35 29,956.77 29,958.38 29,956.77 29,958.38 297.6K
10:36 29,961.61 29,961.61 29,961.61 29,961.61 47.7K
10:37 29,956.77 29,961.61 29,956.77 29,961.61 123.0K
10:38 29,961.61 29,962.31 29,959.09 29,959.09 113.5K
10:39 29,956.27 29,956.27 29,948.21 29,948.21 207.6K
10:40 29,944.98 29,950.75 29,944.98 29,944.98 1,115.5K
10:41 29,951.69 29,951.69 29,950.98 29,950.98 17.0K
10:42 29,950.98 29,955.82 29,950.98 29,955.82 12.9K
10:43 29,955.82 29,955.82 29,955.33 29,955.33 100.5K
10:44 29,953.72 29,955.33 29,953.72 29,953.72 32.3K
10:45 29,953.72 29,953.72 29,942.17 29,942.17 181.8K
10:46 29,896.22 29,901.06 29,896.22 29,901.06 222.8K
10:47 29,901.06 29,944.64 29,901.06 29,944.64 36.5K
10:48 29,915.11 29,944.48 29,915.11 29,944.48 193.1K
10:49 29,929.26 29,945.40 29,922.81 29,945.40 1,503.8K
10:50 29,945.40 29,945.40 29,932.49 29,937.33 158.7K
10:51 29,927.54 29,927.54 29,925.22 29,925.22 62.4K
10:52 29,925.22 29,925.22 29,915.54 29,915.54 364.8K
10:53 29,915.54 29,915.54 29,915.54 29,915.54 99.5K
10:54 29,915.54 29,915.54 29,915.54 29,915.54 20.2K
10:55 29,916.25 29,916.25 29,896.87 29,904.94 1,186.2K
10:56 29,904.94 29,913.00 29,904.94 29,911.62 2,228.7K
10:57 29,908.39 29,908.39 29,908.39 29,908.39 235.7K
10:58 29,910.01 29,910.01 29,904.23 29,909.07 149.7K
10:59 29,905.85 29,905.85 29,905.85 29,905.85 175.6K
11:00 29,907.46 29,907.46 29,902.62 29,905.85 77.7K
11:01 29,905.85 29,912.30 29,905.85 29,912.30 1,010.5K
11:02 29,912.30 29,926.81 29,912.30 29,921.92 143.5K
11:03 29,925.20 29,925.20 29,909.88 29,909.88 51.8K
11:04 29,898.43 29,900.62 29,898.43 29,900.62 201.0K
11:05 29,897.40 29,897.40 29,892.47 29,892.47 285.7K
11:06 29,893.15 29,897.37 29,887.61 29,887.61 84.7K
11:07 29,886.00 29,886.00 29,886.00 29,886.00 316.4K
11:08 29,886.00 29,886.00 29,886.00 29,886.00 0.8K
11:09 29,886.00 29,886.00 29,884.38 29,884.38 6.5K
11:10 29,891.62 29,891.62 29,833.88 29,833.88 679.9K
11:11 29,875.88 29,875.88 29,872.65 29,874.76 438.2K
11:12 29,884.45 29,884.45 29,881.22 29,881.22 66.1K
11:13 29,877.70 29,877.70 29,877.70 29,877.70 468.3K
11:14 29,876.82 29,876.82 29,875.21 29,875.21 119.5K
11:15 29,875.21 29,878.72 29,875.21 29,878.72 404.0K
11:16 29,878.72 29,878.72 29,878.72 29,878.72 181.2K
11:17 29,875.50 29,875.50 29,867.06 29,867.06 79.7K
11:18 29,870.29 29,870.29 29,870.29 29,870.29 49.9K
11:19 29,870.29 29,878.72 29,870.29 29,878.72 21.1K
11:20 29,878.72 29,878.72 29,875.50 29,875.50 1,261.6K
11:21 29,874.79 29,882.18 29,874.79 29,882.18 286.8K
11:22 29,880.57 29,882.18 29,880.57 29,882.18 13.7K
11:23 29,880.57 29,880.57 29,880.57 29,880.57 6.5K
11:24 29,880.57 29,882.18 29,880.57 29,880.57 19.4K
11:25 29,882.18 29,882.18 29,882.18 29,882.18 265.2K
11:26 29,887.96 29,887.96 29,887.96 29,887.96 2,785.1K
11:27 29,887.96 29,887.96 29,887.96 29,887.96 0.0K
11:28 29,887.96 29,887.96 29,887.96 29,887.96 0.0K
11:29 29,892.12 29,895.34 29,892.12 29,895.34 2,072.7K
11:30 29,895.34 29,895.34 29,884.73 29,884.73 260.3K
11:31 29,881.45 29,881.45 29,881.45 29,881.45 1.7K
11:32 29,877.75 29,879.36 29,877.75 29,879.36 1,362.0K
11:33 29,879.36 29,882.59 29,879.36 29,881.88 81.3K
11:34 29,881.88 29,881.88 29,877.48 29,877.48 35.3K
11:35 29,877.48 29,877.48 29,858.88 29,858.88 7,410.2K
11:36 29,858.88 29,858.88 29,858.88 29,858.88 12.9K
11:37 29,864.65 29,877.78 29,864.65 29,877.78 2.4K
11:38 29,877.78 29,877.78 29,861.42 29,861.42 173.3K
11:39 29,864.65 29,864.65 29,851.52 29,864.65 27.2K
11:40 29,864.65 29,864.65 29,863.03 29,863.03 1,510.4K
11:41 29,863.03 29,863.03 29,860.92 29,862.54 35.1K
11:42 29,862.54 29,862.54 29,854.97 29,854.97 2,576.8K
11:43 29,854.97 29,856.58 29,854.97 29,856.58 7.2K
11:44 29,856.58 29,861.42 29,856.58 29,861.42 7.2K
11:45 29,861.42 29,861.42 29,856.58 29,856.58 84.0K
11:46 29,856.58 29,856.58 29,843.45 29,843.45 8.9K
11:47 29,843.45 29,848.29 29,843.45 29,848.29 59.7K
11:48 29,848.29 29,851.52 29,848.29 29,851.52 1,999.1K
11:49 29,848.29 29,851.52 29,848.29 29,851.52 73.4K
11:50 29,846.68 29,846.68 29,841.84 29,841.84 663.1K
11:51 29,841.84 29,841.84 29,828.68 29,833.52 1,396.9K
11:52 29,833.52 29,845.07 29,833.52 29,845.07 10.4K
11:53 29,845.07 29,848.29 29,845.07 29,848.29 730.7K
11:54 29,854.75 29,854.75 29,854.75 29,854.75 6.5K
11:55 29,854.75 29,854.75 29,851.47 29,851.47 1.7K
11:56 29,851.47 29,856.31 29,851.47 29,856.31 8.0K
11:57 29,856.31 29,856.31 29,856.31 29,856.31 62.0K
11:58 29,856.31 29,856.31 29,856.31 29,856.31 0.8K
11:59 29,856.31 29,856.31 29,851.47 29,851.47 33.1K
12:00 29,854.69 29,854.75 29,851.47 29,854.75 182.1K
12:01 29,854.75 29,860.52 29,854.75 29,860.52 2.3K
12:02 29,865.36 29,868.59 29,865.36 29,868.59 136.8K
12:03 29,868.59 29,868.59 29,846.43 29,846.43 34.3K
12:04 29,859.33 29,875.04 29,859.33 29,868.59 1,283.3K
12:05 29,868.59 29,868.59 29,868.59 29,868.59 45.3K
12:06 29,875.04 29,876.66 29,875.04 29,876.66 104.1K
12:07 29,876.66 29,882.28 29,876.66 29,882.28 347.3K
12:08 29,882.28 29,882.28 29,882.28 29,882.28 5.4K
12:09 29,882.28 29,885.51 29,868.19 29,868.19 20.2K
12:10 29,868.19 29,868.19 29,864.96 29,864.96 32.4K
12:11 29,864.96 29,866.57 29,864.96 29,866.57 38.9K
12:12 29,866.57 29,866.57 29,864.96 29,866.57 45.4K
12:13 29,867.45 29,867.45 29,864.02 29,864.02 483.2K
12:14 29,881.34 29,887.16 29,881.34 29,887.16 408.2K
12:15 29,879.09 29,887.16 29,879.09 29,887.16 33.6K
12:16 29,887.16 29,887.16 29,880.71 29,880.71 6.5K
12:17 29,880.71 29,880.71 29,863.38 29,863.38 1.5K
12:18 29,863.38 29,863.38 29,863.38 29,863.38 0.0K
12:19 29,873.06 29,873.06 29,873.06 29,873.06 45.4K
12:20 29,873.06 29,877.90 29,873.06 29,874.68 606.6K
12:21 29,882.41 29,899.73 29,882.41 29,899.73 294.8K
12:22 29,904.58 29,904.58 29,898.80 29,898.80 68.7K
12:23 29,898.80 29,906.19 29,898.80 29,906.19 538.1K
12:24 29,903.38 29,903.38 29,900.15 29,900.15 33.9K
12:25 29,900.15 29,900.15 29,900.15 29,900.15 26.6K
12:26 29,900.15 29,900.15 29,896.92 29,896.92 51.9K
12:27 29,900.15 29,908.38 29,900.15 29,908.38 41.0K
12:28 29,908.38 29,908.38 29,901.82 29,901.82 1.6K
12:29 29,901.82 29,908.38 29,901.82 29,905.98 138.4K
12:30 29,905.98 29,905.98 29,902.76 29,902.76 111.0K
12:31 29,902.76 29,902.76 29,896.98 29,896.98 0.8K
12:32 29,896.98 29,896.98 29,896.98 29,896.98 1.5K
12:33 29,896.98 29,898.59 29,895.37 29,895.37 241.5K
12:34 29,904.37 29,905.98 29,904.37 29,905.98 40.5K
12:35 29,905.98 29,909.21 29,905.98 29,909.21 1,517.9K
12:36 29,909.21 29,911.61 29,909.21 29,911.61 15.2K
12:37 29,911.61 29,917.38 29,911.61 29,917.38 342.0K
12:38 29,919.00 29,919.00 29,919.00 29,919.00 253.0K
12:39 29,907.45 29,907.45 29,904.22 29,904.22 42.8K
12:40 29,907.45 29,907.45 29,902.53 29,902.53 15.1K
12:41 29,902.53 29,905.81 29,902.53 29,904.19 52.3K
12:42 29,900.97 29,905.18 29,892.32 29,892.32 410.0K
12:43 29,887.48 29,903.83 29,887.48 29,903.83 51.4K
12:44 29,903.83 29,909.61 29,903.83 29,909.61 0.8K
12:45 29,914.01 29,914.01 29,897.57 29,900.80 109.7K
12:46 29,900.80 29,900.80 29,884.01 29,884.01 17.6K
12:47 29,880.78 29,884.01 29,880.78 29,884.01 25.9K
12:48 29,884.01 29,897.02 29,884.01 29,897.02 118.2K
12:49 29,897.02 29,897.02 29,890.46 29,892.07 41.4K
12:50 29,892.07 29,892.07 29,892.07 29,892.07 77.8K
12:51 29,892.07 29,892.07 29,887.23 29,887.23 501.5K
12:52 29,889.73 29,889.73 29,882.49 29,884.10 46.9K
12:53 29,880.87 29,880.87 29,880.87 29,880.87 120.1K
12:54 29,882.49 29,887.33 29,882.43 29,882.43 227.0K
12:55 29,867.60 29,868.85 29,867.60 29,868.85 148.8K
12:56 29,880.40 29,880.40 29,876.19 29,876.19 14.7K
12:57 29,876.19 29,895.09 29,876.19 29,895.09 16.1K
12:58 29,897.48 29,897.48 29,897.48 29,897.48 8.0K
12:59 29,897.48 29,897.48 29,874.45 29,874.45 86.0K
13:00 29,874.45 29,879.29 29,874.45 29,876.06 38.9K
13:01 29,885.74 29,890.59 29,885.74 29,890.59 1,476.8K
13:02 29,880.90 29,893.89 29,880.90 29,887.44 713.6K
13:03 29,893.78 29,895.65 29,887.33 29,895.65 7,479.6K
13:04 29,897.27 29,898.88 29,897.27 29,898.88 1,028.1K
13:05 29,898.88 29,898.88 29,898.88 29,898.88 408.6K
13:06 29,898.88 29,900.49 29,898.88 29,900.49 25.9K
13:07 29,900.49 29,902.11 29,900.49 29,902.11 1,363.3K
13:08 29,902.11 29,911.79 29,902.11 29,902.11 1,960.6K
13:09 29,900.49 29,903.72 29,900.49 29,903.72 6,910.5K
13:10 29,910.17 29,910.17 29,894.04 29,897.27 986.4K
13:11 29,900.49 29,905.33 29,900.49 29,905.33 1,543.8K
13:12 29,910.17 29,910.17 29,900.49 29,900.49 326.8K
13:13 29,900.49 29,900.49 29,900.49 29,900.49 233.5K
13:14 29,898.88 29,906.95 29,898.88 29,898.88 127.1K
13:15 29,908.57 29,911.01 29,902.94 29,911.01 95.9K
13:16 29,917.46 29,917.46 29,906.00 29,906.00 1,405.5K
13:17 29,922.30 29,923.91 29,922.30 29,923.91 403.6K
13:18 29,923.91 29,924.61 29,923.91 29,924.61 52.7K
13:19 29,924.61 29,924.61 29,924.61 29,924.61 182.6K
13:20 29,923.00 29,927.84 29,923.00 29,927.84 2,998.6K
13:21 29,927.84 29,939.39 29,927.84 29,939.39 65.8K
13:22 29,939.39 29,939.39 29,937.78 29,937.78 211.1K
13:23 29,937.78 29,939.39 29,934.55 29,939.39 71.5K
13:24 29,936.16 29,939.39 29,936.16 29,937.78 490.5K
13:25 29,936.37 29,937.98 29,934.76 29,934.76 215.9K
13:26 29,937.98 29,939.65 29,936.37 29,939.65 228.3K
13:27 29,939.65 29,940.35 29,936.42 29,940.35 871.4K
13:28 29,940.35 29,943.58 29,940.35 29,943.58 1,288.4K
13:29 29,933.29 29,933.29 29,928.45 29,928.45 141.8K
13:30 29,928.45 29,928.45 29,871.76 29,871.76 13,524.0K
13:31 29,894.35 29,897.57 29,883.05 29,889.51 2,209.0K
13:32 29,889.51 29,902.41 29,884.67 29,902.41 745.8K
13:33 29,908.87 29,917.04 29,902.67 29,917.04 1,475.5K
13:34 29,913.81 29,927.09 29,877.37 29,877.37 1,353.5K
13:35 29,872.53 29,878.78 29,833.75 29,833.75 3,589.7K
13:36 29,832.14 29,861.01 29,832.14 29,855.24 3,241.5K
13:37 29,855.24 29,855.24 29,816.73 29,816.73 1,217.3K
13:38 29,819.96 29,838.64 29,819.96 29,838.64 1,802.3K
13:39 29,833.80 29,843.64 29,833.80 29,842.03 618.1K
13:40 29,843.44 29,849.89 29,840.21 29,840.21 2,145.8K
13:41 29,838.59 29,840.21 29,835.37 29,840.21 698.9K
13:42 29,833.75 29,833.75 29,825.68 29,830.52 495.3K
13:43 29,828.91 29,836.97 29,828.91 29,835.36 730.6K
13:44 29,840.20 29,840.20 29,827.24 29,840.15 279.8K
13:45 29,827.92 29,843.64 29,827.50 29,843.64 1,012.9K
13:46 29,842.03 29,842.03 29,833.96 29,842.03 472.7K
13:47 29,842.03 29,849.41 29,838.95 29,838.95 236.3K
13:48 29,845.40 29,850.24 29,837.33 29,837.33 1,718.8K
13:49 29,843.79 29,843.79 29,837.33 29,837.33 297.9K
13:50 29,845.07 29,853.14 29,845.07 29,848.30 351.3K
13:51 29,843.45 29,848.30 29,843.45 29,846.68 349.6K
13:52 29,848.24 29,848.24 29,827.26 29,827.26 1,573.1K
13:53 29,833.72 29,833.72 29,819.82 29,819.82 1,028.5K
13:54 29,821.43 29,826.77 29,821.43 29,826.56 978.5K
13:55 29,828.87 29,830.54 29,827.32 29,827.32 486.2K
13:56 29,830.54 29,835.38 29,827.32 29,833.77 975.4K
13:57 29,845.07 29,858.48 29,845.07 29,852.03 918.2K
13:58 29,850.41 29,855.25 29,835.64 29,835.64 732.9K
13:59 29,842.09 29,863.34 29,842.09 29,863.34 81.7K
14:00 29,863.34 29,876.25 29,863.34 29,876.25 118.0K
14:01 29,877.86 29,881.09 29,877.86 29,881.09 112.4K
14:02 29,882.70 29,882.70 29,882.70 29,882.70 199.9K
14:03 29,882.70 29,888.33 29,882.70 29,888.33 2.2K
14:04 29,889.03 29,889.73 29,889.03 29,889.73 90.5K
14:05 29,889.73 29,889.73 29,865.53 29,865.53 566.2K
14:06 29,865.53 29,865.53 29,862.30 29,862.30 962.7K
14:07 29,859.08 29,860.69 29,857.46 29,857.46 897.6K
14:08 29,857.46 29,881.48 29,857.46 29,881.48 468.8K
14:09 29,881.48 29,881.48 29,868.41 29,868.41 57.1K
14:10 29,865.19 29,867.73 29,861.28 29,861.28 645.3K
14:11 29,858.00 29,861.22 29,858.00 29,861.22 58.9K
14:12 29,861.22 29,866.07 29,859.61 29,866.07 800.2K
14:13 29,867.68 29,867.68 29,841.86 29,841.86 7,351.2K
14:14 29,845.09 29,845.09 29,833.79 29,837.02 4,546.7K
14:15 29,835.41 29,835.41 29,833.79 29,833.79 289.7K
14:16 29,841.86 29,851.00 29,834.87 29,834.87 3,884.9K
14:17 29,834.87 29,835.57 29,834.87 29,835.57 3.5K
14:18 29,835.57 29,837.18 29,835.57 29,837.18 258.5K
14:19 29,837.18 29,851.03 29,837.18 29,847.51 63.2K
14:20 29,853.96 29,918.08 29,853.96 29,916.47 2,428.2K
14:21 29,924.62 29,959.26 29,924.62 29,936.17 3,878.2K
14:22 29,947.71 29,951.38 29,946.52 29,946.52 1,329.8K
14:23 29,952.16 29,959.51 29,947.96 29,947.96 1,716.9K
14:24 29,953.73 29,954.64 29,950.22 29,951.10 130.1K
14:25 29,951.10 29,951.10 29,941.42 29,943.03 405.8K
14:26 29,943.03 29,948.80 29,942.35 29,942.35 1,499.5K
14:27 29,942.35 29,942.35 29,919.25 29,925.03 484.1K
14:28 29,919.25 29,922.53 29,912.60 29,912.60 715.7K
14:29 29,912.60 29,918.37 29,906.82 29,918.37 738.5K
14:30 29,910.98 29,913.53 29,910.98 29,913.53 204.1K
14:31 29,916.76 29,928.31 29,916.76 29,928.31 94.5K
14:32 29,936.75 29,939.97 29,936.75 29,939.97 263.8K
14:33 29,941.59 29,941.59 29,937.42 29,941.53 186.3K
14:34 29,929.98 29,929.98 29,922.60 29,922.60 762.5K
14:35 29,916.82 29,916.82 29,910.37 29,910.37 83.6K
14:36 29,851.17 29,851.17 29,843.11 29,843.11 878.7K
14:37 29,862.04 29,866.88 29,862.04 29,863.66 694.9K
14:38 29,870.11 29,872.98 29,854.40 29,872.98 331.7K
14:39 29,863.16 29,886.81 29,863.16 29,886.81 247.7K
14:40 29,890.97 29,897.82 29,890.97 29,892.75 473.4K
14:41 29,897.89 29,905.13 29,897.89 29,905.13 146.4K
14:42 29,904.42 29,914.36 29,904.42 29,908.03 419.5K
14:43 29,910.84 29,910.84 29,895.39 29,895.39 323.8K
14:44 29,900.23 29,906.00 29,900.23 29,903.19 27.9K
14:45 29,905.25 29,905.25 29,887.92 29,887.92 99.9K
14:46 29,882.15 29,883.76 29,882.15 29,883.76 501.5K
14:47 29,901.09 29,901.09 29,897.86 29,899.47 184.3K
14:48 29,888.39 29,900.67 29,888.39 29,891.90 8,636.4K
14:49 29,893.51 29,893.51 29,888.67 29,888.67 192.0K
14:50 29,888.67 29,891.64 29,873.70 29,891.64 1,199.3K
14:51 29,908.96 29,912.19 29,900.64 29,900.64 365.2K
14:52 29,925.84 29,925.84 29,916.99 29,916.99 159.1K
14:53 29,920.22 29,923.45 29,920.22 29,923.45 36.4K
14:54 29,923.45 29,931.51 29,923.45 29,931.51 332.8K
14:55 29,931.51 29,933.13 29,929.90 29,933.13 38.6K
14:56 29,933.13 29,937.97 29,912.58 29,937.97 1,147.0K
14:57 29,921.83 29,942.81 29,921.83 29,942.81 1,785.3K
14:58 29,942.81 29,942.81 29,931.12 29,931.12 187.0K
14:59 29,931.12 29,933.32 29,930.50 29,930.50 251.6K
15:00 29,927.28 29,935.29 29,927.28 29,935.29 35.5K
15:01 29,935.29 29,935.29 29,930.45 29,930.45 60.1K
15:02 29,930.45 29,930.45 29,923.99 29,927.22 160.7K
15:03 29,909.90 29,909.90 29,898.35 29,899.38 309.5K
15:04 29,905.83 29,928.68 29,905.83 29,928.68 433.7K
15:05 29,931.90 29,942.78 29,931.90 29,942.78 537.1K
15:06 29,957.56 29,957.56 29,952.72 29,954.33 1,143.2K
15:07 29,954.33 29,954.33 29,921.39 29,921.39 433.1K
15:08 29,921.39 29,921.39 29,918.16 29,918.16 19.3K
15:09 29,908.32 29,913.24 29,906.79 29,906.79 122.8K
15:10 29,906.79 29,906.79 29,898.72 29,900.33 136.8K
15:11 29,914.23 29,924.70 29,907.78 29,924.70 506.1K
15:12 29,923.08 29,923.08 29,905.33 29,905.33 281.5K
15:13 29,905.33 29,905.33 29,894.62 29,897.85 1,563.4K
15:14 29,897.85 29,901.08 29,897.85 29,901.08 186.5K
15:15 29,901.08 29,901.08 29,889.53 29,889.53 23.4K
15:16 29,883.08 29,887.92 29,881.46 29,881.46 180.0K
15:17 29,897.87 29,897.87 29,896.26 29,896.26 381.5K
15:18 29,896.26 29,899.48 29,893.71 29,893.71 78.9K
15:19 29,893.71 29,893.71 29,893.71 29,893.71 19.3K
15:20 29,893.71 29,893.71 29,893.71 29,893.71 0.0K
15:21 29,893.71 29,893.71 29,888.79 29,888.79 55.1K
15:22 29,906.11 29,906.11 29,906.11 29,906.11 160.4K
15:23 29,906.11 29,906.11 29,906.11 29,906.11 8.3K
15:24 29,906.11 29,907.72 29,906.11 29,907.02 153.7K
15:25 29,907.02 29,908.64 29,907.02 29,908.64 70.8K
15:26 29,908.64 29,909.34 29,907.72 29,907.72 20.6K
15:27 29,907.72 29,910.95 29,907.72 29,910.95 24.6K
15:28 29,912.57 29,912.57 29,912.57 29,912.57 83.6K
15:29 29,912.57 29,912.57 29,910.95 29,912.57 64.5K
15:30 29,912.57 29,912.57 29,912.57 29,912.57 86.8K
15:31 29,912.57 29,912.57 29,912.57 29,912.57 51.5K
15:32 29,910.95 29,912.57 29,910.95 29,912.57 213.1K
15:33 29,912.57 29,912.57 29,912.57 29,912.57 0.0K
15:34 29,912.57 29,912.57 29,908.84 29,908.84 26.7K
15:35 29,908.84 29,910.46 29,908.84 29,910.46 32.2K
15:36 29,910.46 29,920.30 29,910.46 29,920.30 92.7K
15:37 29,917.07 29,918.69 29,917.07 29,918.69 32.2K
15:38 29,918.69 29,918.69 29,918.69 29,918.69 7.3K
15:39 29,921.91 29,929.41 29,910.51 29,929.41 1,345.0K
15:40 29,926.18 29,926.18 29,921.34 29,921.34 241.9K
15:41 29,919.73 29,927.91 29,919.73 29,923.07 1,172.0K
15:42 29,923.07 29,923.07 29,923.07 29,923.07 449.7K
15:43 29,923.07 29,923.07 29,920.34 29,920.34 218.0K
15:44 29,920.34 29,921.95 29,906.79 29,906.79 1,923.4K
15:45 29,906.79 29,913.32 29,906.79 29,911.71 1,202.6K
15:46 29,913.32 29,913.32 29,885.46 29,885.46 122.8K
15:47 29,885.46 29,887.07 29,880.54 29,882.15 443.7K
15:48 29,882.15 29,882.15 29,882.15 29,882.15 19.3K
15:49 29,880.54 29,880.54 29,858.96 29,858.96 4,113.4K
15:50 29,833.73 29,833.73 29,832.11 29,832.11 2,801.1K
15:51 29,846.59 29,846.59 29,813.83 29,813.83 2,367.3K
15:52 29,796.51 29,814.30 29,796.51 29,814.30 896.2K
15:53 29,814.30 29,815.00 29,813.38 29,813.38 65.4K
15:54 29,812.68 29,812.68 29,806.91 29,810.13 34.1K
15:55 29,835.78 29,835.78 29,814.09 29,831.41 212.9K
15:56 29,834.64 29,834.64 29,833.54 29,833.54 1,680.4K
15:57 29,816.22 29,816.22 29,810.18 29,810.18 267.6K
15:58 29,813.98 29,815.60 29,813.98 29,815.60 112.2K
15:59 29,815.60 29,835.34 29,815.60 29,832.06 193.5K
16:00 29,832.06 29,840.38 29,828.83 29,840.38 400.0K
16:01 29,830.70 29,830.70 29,822.63 29,824.25 2,831.6K
16:02 29,817.79 29,819.41 29,817.79 29,819.41 132.4K
16:03 29,824.25 29,824.25 29,812.70 29,816.18 347.3K
16:04 29,815.97 29,815.97 29,803.32 29,803.32 390.0K
16:05 29,803.32 29,817.84 29,803.32 29,809.77 1,320.3K
16:06 29,817.84 29,819.45 29,817.84 29,819.45 44.7K
16:07 29,819.45 29,819.45 29,792.02 29,792.02 1,326.5K
16:08 29,788.79 29,804.18 29,788.79 29,804.18 950.1K
16:09 29,803.93 29,803.93 29,785.39 29,785.39 1,690.4K
16:10 29,788.77 29,809.74 29,788.77 29,809.74 3,673.3K
16:11 29,805.84 29,817.13 29,805.84 29,817.13 917.4K
16:12 29,826.81 29,833.27 29,820.11 29,820.11 5,695.9K
16:13 29,817.88 29,821.11 29,806.33 29,806.33 156.0K
16:14 29,804.72 29,807.94 29,804.72 29,807.94 83.0K
16:15 29,807.94 29,819.49 29,807.94 29,819.49 96.6K
16:16 29,816.27 29,824.33 29,816.27 29,824.33 575.0K
16:17 29,827.56 29,827.56 29,809.56 29,809.56 125.3K
16:18 29,811.17 29,844.88 29,811.17 29,844.88 133.9K
16:19 29,844.88 29,844.88 29,841.66 29,841.66 57.5K
16:20 29,841.66 29,841.66 29,835.20 29,838.43 31.9K
16:21 29,843.27 29,843.27 29,835.88 29,835.88 43.0K
16:22 29,837.50 29,837.50 29,831.04 29,831.04 562.3K
16:23 29,829.43 29,829.43 29,829.43 29,829.43 71.1K
16:24 29,834.32 29,834.32 29,834.32 29,834.32 249.9K
16:25 29,831.10 29,834.32 29,831.10 29,831.10 325.7K
16:26 29,834.61 29,836.23 29,829.77 29,829.77 1,698.9K
16:27 29,829.77 29,829.77 29,829.77 29,829.77 191.5K
16:28 29,824.93 29,824.93 29,797.58 29,799.19 1,950.3K
16:29 29,791.81 29,817.13 29,791.81 29,813.90 234.8K
16:30 29,813.90 29,813.90 29,799.38 29,800.99 1,154.1K
16:31 29,799.33 29,800.94 29,784.59 29,784.59 237.2K
16:32 29,767.26 29,772.10 29,767.26 29,767.26 115.2K
16:33 29,773.72 29,798.25 29,773.72 29,798.25 191.3K
16:34 29,808.86 29,813.70 29,808.86 29,813.70 39.8K
16:35 29,816.93 29,816.93 29,816.93 29,816.93 39.1K
16:36 29,804.85 29,804.85 29,802.04 29,802.04 627.8K
16:37 29,802.04 29,810.11 29,802.04 29,804.33 737.4K
16:38 29,805.94 29,805.94 29,801.10 29,801.10 8,581.7K
16:39 29,798.79 29,810.34 29,793.22 29,793.22 6,563.8K
16:40 29,807.75 29,819.04 29,807.75 29,819.04 1,011.9K
16:41 29,830.34 29,830.34 29,822.27 29,822.27 2,113.1K
16:42 29,822.27 29,822.27 29,808.98 29,808.98 239.3K
16:43 29,808.98 29,821.48 29,808.36 29,821.48 116.8K
16:44 29,826.32 29,841.69 29,826.32 29,841.69 493.1K
16:45 29,846.53 29,854.59 29,846.53 29,854.59 500.2K
16:46 29,854.59 29,858.81 29,853.97 29,853.97 36.5K
16:47 29,842.40 29,852.25 29,832.56 29,852.25 57.0K
16:48 29,842.57 29,842.57 29,828.05 29,828.05 419.5K
16:49 29,828.05 29,828.05 29,825.73 29,825.73 27.1K
16:50 29,825.73 29,830.57 29,812.12 29,812.12 1,352.8K
16:51 29,810.50 29,813.73 29,810.50 29,812.12 351.4K
16:52 29,813.73 29,834.71 29,813.73 29,834.71 1,474.6K
16:53 29,842.10 29,848.55 29,842.10 29,848.55 53.5K
16:54 29,845.32 29,846.94 29,845.32 29,846.03 125.4K
16:55 29,846.03 29,847.64 29,846.03 29,847.64 58.3K
16:56 29,847.64 29,847.64 29,818.95 29,818.95 435.3K
16:57 29,818.95 29,818.95 29,778.61 29,780.22 12,072.4K
16:58 29,778.61 29,778.61 29,778.61 29,778.61 76.4K
16:59 29,778.61 29,791.06 29,776.99 29,791.06 18.2K
17:00 29,794.28 29,794.28 29,767.28 29,767.28 828.4K
17:01 29,768.89 29,782.71 29,768.19 29,782.71 245.2K
17:02 29,780.81 29,782.37 29,780.81 29,782.37 795.6K
17:03 29,785.60 29,785.60 29,779.14 29,779.14 1,437.0K
17:04 29,780.75 29,780.75 29,780.75 29,780.75 89.4K
17:05 29,780.75 29,799.69 29,780.75 29,794.85 68.5K
17:06 29,788.40 29,788.40 29,781.01 29,785.17 633.6K
17:07 29,779.40 29,784.24 29,775.91 29,777.53 395.5K
17:08 29,779.14 29,789.08 29,779.14 29,789.08 183.9K
17:09 29,789.08 29,789.08 29,785.85 29,785.85 10.0K
17:10 29,785.85 29,787.05 29,770.43 29,787.05 40.8K
17:11 29,784.52 29,784.52 29,767.97 29,767.97 389.9K
17:12 29,772.81 29,782.49 29,772.81 29,782.49 531.2K
17:13 29,785.72 29,787.34 29,785.72 29,785.72 156.2K
17:14 29,785.72 29,785.72 29,779.27 29,780.88 19.2K
17:15 29,780.88 29,780.88 29,767.97 29,777.65 678.2K
17:16 29,777.65 29,787.34 29,777.65 29,787.34 1,476.3K
17:17 29,775.88 29,775.88 29,771.04 29,775.88 187.1K
17:18 29,775.88 29,777.49 29,754.39 29,757.62 148.2K
17:19 29,783.94 29,783.94 29,779.73 29,781.34 330.7K
17:20 29,781.34 29,782.95 29,781.34 29,782.95 6.4K
17:21 29,781.34 29,781.34 29,753.91 29,753.91 3,638.7K
17:22 29,751.11 29,770.54 29,749.99 29,770.54 502.9K
17:23 29,753.22 29,756.44 29,753.01 29,753.01 126.1K
17:24 29,753.01 29,753.01 29,746.56 29,746.56 102.0K
17:25 29,753.01 29,753.01 29,740.02 29,740.02 1,090.5K
17:26 29,740.02 29,765.91 29,740.02 29,765.91 1,439.6K
17:27 29,770.75 29,772.36 29,770.75 29,772.36 19.2K
17:28 29,775.59 29,775.59 29,753.42 29,753.42 94.9K
17:29 29,750.40 29,752.02 29,750.40 29,752.02 142.8K
17:30 29,752.02 29,752.02 29,741.82 29,745.67 563.0K
17:31 29,745.67 29,745.67 29,731.04 29,745.56 1,645.2K
17:32 29,749.78 29,751.39 29,749.78 29,751.39 141.5K
17:33 29,751.39 29,767.10 29,751.39 29,757.22 87.7K
17:34 29,757.22 29,763.67 29,757.22 29,763.67 724.3K
17:35 29,763.67 29,773.35 29,763.67 29,773.35 64.0K
17:36 29,771.74 29,771.74 29,771.74 29,771.74 38.4K
17:37 29,773.85 29,780.30 29,773.85 29,778.69 199.3K
17:38 29,770.32 29,776.65 29,766.10 29,776.65 296.2K
17:39 29,773.13 29,774.04 29,772.43 29,774.04 88.2K
17:40 29,770.82 29,770.82 29,770.82 29,770.82 27.2K
17:41 29,762.49 29,765.72 29,762.49 29,765.72 693.9K
17:42 29,765.72 29,765.72 29,754.22 29,754.22 110.0K
17:43 29,755.62 29,762.08 29,755.62 29,762.08 74.1K
17:44 29,763.69 29,772.20 29,763.69 29,772.20 196.5K
17:45 29,775.43 29,775.43 29,773.81 29,773.81 160.3K
17:46 29,773.81 29,773.81 29,773.11 29,773.11 54.4K
17:47 29,774.72 29,781.18 29,774.72 29,777.95 580.5K
17:48 29,777.95 29,777.95 29,776.05 29,776.75 325.9K
17:49 29,776.75 29,776.75 29,768.11 29,775.55 172.7K
17:50 29,775.55 29,775.55 29,769.10 29,769.10 275.9K
17:51 29,769.10 29,791.26 29,769.10 29,791.26 7.2K
17:52 29,785.49 29,806.35 29,785.49 29,806.35 75.0K
17:53 29,815.16 29,815.16 29,814.45 29,814.45 60.4K
17:54 29,814.45 29,814.45 29,803.88 29,803.88 62.7K
17:55 29,823.25 29,829.00 29,823.25 29,827.38 5,308.5K
17:56 29,832.22 29,833.84 29,816.51 29,816.51 184.0K
17:57 29,816.51 29,816.51 29,816.51 29,816.51 32.2K
17:58 29,816.51 29,833.84 29,816.51 29,833.84 78.0K
17:59 29,830.61 29,830.61 29,830.61 29,830.61 59.0K
18:00 29,830.61 29,836.38 29,830.61 29,836.38 27.9K
18:01 29,836.38 29,836.38 29,828.32 29,828.32 745.9K
18:02 29,828.32 29,840.81 29,828.32 29,840.81 4,573.4K
18:03 29,840.81 29,851.56 29,840.81 29,851.56 33.7K
18:04 29,849.95 29,849.95 29,841.88 29,841.88 95.2K
18:05 29,841.88 29,848.34 29,841.88 29,848.34 19.3K
18:06 29,839.90 29,839.90 29,836.67 29,836.67 8.7K
18:07 29,836.67 29,836.67 29,830.90 29,830.90 0.8K
18:08 29,830.90 29,832.51 29,830.90 29,832.51 6.4K
18:09 29,832.51 29,836.67 29,815.19 29,836.67 14.4K
18:10 29,836.67 29,836.67 29,833.45 29,833.45 533.7K
18:11 29,831.83 29,831.83 29,831.83 29,831.83 61.8K
18:12 29,831.83 29,831.83 29,808.03 29,808.03 334.1K
18:13 29,809.65 29,809.65 29,808.03 29,809.65 32.2K
18:14 29,809.65 29,811.26 29,808.03 29,808.03 848.9K
18:15 29,808.03 29,825.36 29,808.03 29,822.07 117.4K
18:16 29,822.07 29,822.78 29,822.07 29,822.07 17.2K
18:17 29,823.69 29,834.30 29,823.69 29,834.30 65.1K
18:18 29,834.30 29,834.30 29,834.30 29,834.30 32.9K
18:19 29,831.07 29,831.07 29,817.60 29,817.60 160.9K
18:20 29,841.38 29,847.71 29,828.72 29,838.77 303.7K
18:21 29,832.32 29,837.16 29,832.32 29,837.16 115.8K
18:22 29,837.16 29,841.87 29,834.22 29,835.84 516.4K
18:23 29,827.19 29,837.95 29,827.19 29,835.84 115.0K
18:24 29,837.24 29,838.36 29,828.85 29,828.85 168.9K
18:25 29,828.85 29,834.88 29,828.85 29,834.88 941.1K
18:26 29,834.88 29,839.72 29,834.88 29,834.88 463.0K
18:27 29,820.82 29,824.04 29,820.82 29,822.43 113.6K
18:28 29,805.11 29,822.43 29,805.11 29,822.43 24.5K
18:29 29,820.82 29,820.82 29,820.82 29,820.82 6.4K
18:30 29,820.82 29,822.43 29,820.82 29,822.43 385.9K
18:31 29,822.43 29,823.31 29,820.82 29,823.31 96.1K
18:32 29,823.31 29,832.24 29,821.70 29,832.24 1,154.6K
18:33 29,832.24 29,833.86 29,832.24 29,833.86 839.8K
18:34 29,833.86 29,833.86 29,816.53 29,816.53 21.6K
18:35 29,816.53 29,816.53 29,814.92 29,814.92 3,448.8K
18:36 29,819.76 29,837.08 29,819.76 29,837.08 2,092.4K
18:37 29,837.08 29,840.31 29,837.08 29,840.31 115.8K
18:38 29,853.52 29,856.89 29,853.52 29,856.89 222.7K
18:39 29,856.89 29,856.89 29,842.27 29,843.88 61.9K
18:40 29,838.11 29,838.11 29,838.11 29,838.11 11.7K
18:51 29,837.49 29,837.49 29,837.49 29,837.49 403.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据